Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 27.02 | 27.15 | 26.92 | 26.92 | 898 | +0.06(+0.22%) |
Oct 24, 2024 | 27.13 | 27.13 | 26.77 | 26.86 | 2,867 | -0.08(-0.30%) |
Oct 23, 2024 | 27.23 | 27.23 | 26.79 | 26.94 | 855 | -0.38(-1.39%) |
Oct 22, 2024 | 27.40 | 27.40 | 27.27 | 27.32 | 2,137 | -0.09(-0.34%) |
Oct 21, 2024 | 27.72 | 27.72 | 27.32 | 27.41 | 2,066 | -0.32(-1.14%) |
Oct 18, 2024 | 27.66 | 27.73 | 27.66 | 27.73 | 523 | +0.26(+0.95%) |
Oct 17, 2024 | 27.79 | 27.79 | 27.32 | 27.47 | 1,503 | -0.01(-0.04%) |
Oct 16, 2024 | 27.37 | 27.50 | 27.37 | 27.48 | 1,661 | +0.43(+1.59%) |
Oct 15, 2024 | 27.08 | 27.21 | 27.03 | 27.05 | 1,584 | -0.14(-0.50%) |
Oct 14, 2024 | 27.19 | 27.21 | 27.06 | 27.19 | 2,003 | +0.14(+0.50%) |
Oct 11, 2024 | 26.32 | 27.05 | 26.32 | 27.05 | 1,326 | +0.74(+2.81%) |
Oct 10, 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 83 | -0.22(-0.83%) |
Oct 09, 2024 | 26.52 | 26.64 | 26.52 | 26.53 | 562 | +0.10(+0.38%) |
Oct 08, 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 174 | -0.08(-0.30%) |
Oct 07, 2024 | 26.84 | 26.84 | 26.39 | 26.51 | 635 | -0.29(-1.10%) |
Oct 04, 2024 | 26.75 | 26.80 | 26.69 | 26.80 | 882 | +0.48(+1.80%) |
Oct 03, 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 218 | -0.29(-1.09%) |
Oct 02, 2024 | 26.48 | 26.67 | 26.42 | 26.62 | 1,666 | +0.17(+0.66%) |
Oct 01, 2024 | 26.87 | 26.87 | 26.30 | 26.45 | 1,181 | -0.66(-2.45%) |
Sep 30, 2024 | 27.05 | 27.30 | 27.02 | 27.11 | 1,835 | +0.07(+0.25%) |
Sep 27, 2024 | 27.03 | 27.04 | 27.03 | 27.04 | 807 | +0.42(+1.59%) |
Sep 26, 2024 | 26.72 | 26.72 | 26.53 | 26.62 | 1,347 | +0.48(+1.84%) |
Sep 25, 2024 | 26.75 | 26.75 | 26.14 | 26.14 | 3,072 | -0.64(-2.39%) |
Sep 24, 2024 | 26.76 | 26.78 | 26.76 | 26.78 | 312 | +0.15(+0.56%) |
Sep 23, 2024 | 27.07 | 27.07 | 26.63 | 26.63 | 2,405 | -0.37(-1.36%) |
Sep 20, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 185 | -0.40(-1.45%) |
Sep 19, 2024 | 27.50 | 27.51 | 27.39 | 27.39 | 2,021 | +0.49(+1.81%) |
Sep 18, 2024 | 27.08 | 27.12 | 26.88 | 26.91 | 2,160 | -0.09(-0.33%) |
Sep 17, 2024 | 27.03 | 27.08 | 27.00 | 27.00 | 1,349 | +0.15(+0.58%) |
Sep 16, 2024 | 26.68 | 26.84 | 26.68 | 26.84 | 1,589 | -0.05(-0.20%) |
Sep 13, 2024 | 26.40 | 26.90 | 26.40 | 26.90 | 1,982 | +0.72(+2.74%) |
Sep 12, 2024 | 26.10 | 26.26 | 26.10 | 26.18 | 415 | +0.12(+0.46%) |
Sep 11, 2024 | 25.53 | 26.06 | 25.53 | 26.06 | 1,396 | +0.33(+1.28%) |
Sep 10, 2024 | 25.60 | 25.73 | 25.42 | 25.73 | 1,312 | +0.17(+0.66%) |
Sep 09, 2024 | 25.59 | 25.65 | 25.56 | 25.56 | 1,314 | +0.24(+0.94%) |
Sep 06, 2024 | 25.39 | 25.42 | 25.32 | 25.32 | 1,324 | -0.53(-2.05%) |
Sep 05, 2024 | 26.01 | 26.03 | 25.85 | 25.85 | 7,850 | -0.07(-0.26%) |
Sep 04, 2024 | 25.93 | 25.93 | 25.92 | 25.92 | 1,078 | -0.07(-0.27%) |
Sep 03, 2024 | 26.87 | 26.94 | 25.94 | 25.99 | 16,580 | -1.13(-4.15%) |
Aug 30, 2024 | 27.11 | 27.12 | 26.85 | 27.12 | 2,040 | +0.16(+0.59%) |
Aug 29, 2024 | 26.86 | 27.23 | 26.86 | 26.96 | 1,334 | +0.27(+1.01%) |
Aug 28, 2024 | 26.87 | 26.98 | 26.58 | 26.69 | 1,788 | -0.25(-0.92%) |
Aug 27, 2024 | 27.04 | 27.04 | 26.81 | 26.94 | 694 | -0.20(-0.73%) |
Aug 26, 2024 | 27.38 | 27.38 | 27.01 | 27.14 | 3,547 | -0.05(-0.18%) |
Aug 23, 2024 | 26.56 | 27.19 | 26.55 | 27.19 | 8,232 | +0.90(+3.41%) |
Aug 22, 2024 | 26.89 | 26.89 | 26.25 | 26.29 | 2,397 | -0.53(-1.97%) |
Aug 21, 2024 | 26.46 | 26.82 | 26.46 | 26.82 | 1,831 | +0.50(+1.91%) |
Aug 20, 2024 | 26.27 | 26.32 | 26.18 | 26.32 | 634 | -0.29(-1.10%) |
Aug 19, 2024 | 26.17 | 26.61 | 26.17 | 26.61 | 4,214 | +0.53(+2.02%) |
Aug 16, 2024 | 25.94 | 26.22 | 25.94 | 26.08 | 7,295 | +0.10(+0.38%) |
Aug 15, 2024 | 25.50 | 26.05 | 25.50 | 25.98 | 8,977 | +0.95(+3.78%) |
Aug 14, 2024 | 25.70 | 25.70 | 24.90 | 25.03 | 5,351 | -0.43(-1.68%) |
Aug 13, 2024 | 25.17 | 25.52 | 25.17 | 25.46 | 2,624 | +0.50(+1.99%) |
Aug 12, 2024 | 25.27 | 25.27 | 24.88 | 24.96 | 2,029 | -0.01(-0.04%) |
Aug 09, 2024 | 24.85 | 25.08 | 24.85 | 24.97 | 8,911 | -0.29(-1.14%) |
Aug 08, 2024 | 24.95 | 25.26 | 24.85 | 25.26 | 2,678 | +0.94(+3.85%) |
Aug 07, 2024 | 25.57 | 25.57 | 24.30 | 24.33 | 8,787 | -0.60(-2.40%) |
Aug 06, 2024 | 25.16 | 25.16 | 24.84 | 24.92 | 6,880 | +0.35(+1.42%) |
Aug 05, 2024 | 23.92 | 24.76 | 23.80 | 24.58 | 6,440 | -1.11(-4.30%) |
Aug 02, 2024 | 26.09 | 26.09 | 25.45 | 25.68 | 11,485 | -1.04(-3.88%) |