Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 27.66 | 27.94 | 27.66 | 27.91 | 9,483 | +0.17(+0.61%) |
Oct 10, 2024 | 27.50 | 27.76 | 27.50 | 27.74 | 1,386 | +0.11(+0.40%) |
Oct 09, 2024 | 27.44 | 27.67 | 27.44 | 27.63 | 2,088 | +0.20(+0.72%) |
Oct 08, 2024 | 27.17 | 27.43 | 27.17 | 27.43 | 3,417 | +0.40(+1.49%) |
Oct 07, 2024 | 27.21 | 27.25 | 27.02 | 27.03 | 6,163 | -0.21(-0.77%) |
Oct 04, 2024 | 27.18 | 27.24 | 26.99 | 27.24 | 7,897 | +0.41(+1.53%) |
Oct 03, 2024 | 26.60 | 26.89 | 26.60 | 26.83 | 10,551 | +0.07(+0.26%) |
Oct 02, 2024 | 26.56 | 26.82 | 26.40 | 26.76 | 14,894 | +0.17(+0.63%) |
Oct 01, 2024 | 27.09 | 27.09 | 26.42 | 26.59 | 6,538 | -0.42(-1.55%) |
Sep 30, 2024 | 26.91 | 27.01 | 26.80 | 27.01 | 4,487 | +0.03(+0.11%) |
Sep 27, 2024 | 27.26 | 27.26 | 26.97 | 26.98 | 3,395 | -0.27(-0.99%) |
Sep 26, 2024 | 27.47 | 27.50 | 26.97 | 27.25 | 12,291 | +0.38(+1.41%) |
Sep 25, 2024 | 26.83 | 26.96 | 26.84 | 26.87 | 3,021 | +0.08(+0.29%) |
Sep 24, 2024 | 26.74 | 26.81 | 26.41 | 26.79 | 8,668 | +0.22(+0.84%) |
Sep 23, 2024 | 26.63 | 26.66 | 26.52 | 26.57 | 9,276 | +0.09(+0.34%) |
Sep 20, 2024 | 26.38 | 26.50 | 26.33 | 26.48 | 2,949 | -0.05(-0.19%) |
Sep 19, 2024 | 26.46 | 26.66 | 26.37 | 26.53 | 16,963 | +0.86(+3.35%) |
Sep 18, 2024 | 25.84 | 26.09 | 25.67 | 25.67 | 6,847 | -0.11(-0.43%) |
Sep 17, 2024 | 26.00 | 26.00 | 25.77 | 25.78 | 3,746 | +0.05(+0.19%) |
Sep 16, 2024 | 25.62 | 25.74 | 25.61 | 25.73 | 13,322 | -0.11(-0.43%) |
Sep 13, 2024 | 25.69 | 25.91 | 25.69 | 25.84 | 7,026 | +0.20(+0.78%) |
Sep 12, 2024 | 25.27 | 25.66 | 25.22 | 25.64 | 4,816 | +0.31(+1.22%) |
Sep 11, 2024 | 24.68 | 25.38 | 24.37 | 25.33 | 7,172 | +0.68(+2.76%) |
Sep 10, 2024 | 24.61 | 24.65 | 24.32 | 24.65 | 4,445 | +0.17(+0.69%) |
Sep 09, 2024 | 24.49 | 24.49 | 24.48 | 24.48 | 1,867 | +0.31(+1.28%) |
Sep 06, 2024 | 24.43 | 24.44 | 24.08 | 24.17 | 11,790 | -0.70(-2.81%) |
Sep 05, 2024 | 25.09 | 25.09 | 24.81 | 24.87 | 2,094 | -0.01(-0.04%) |
Sep 04, 2024 | 24.65 | 24.99 | 24.65 | 24.88 | 8,735 | -0.02(-0.09%) |
Sep 03, 2024 | 25.86 | 25.86 | 24.85 | 24.90 | 5,000 | -1.20(-4.60%) |
Aug 30, 2024 | 26.01 | 26.12 | 25.79 | 26.10 | 14,782 | +0.38(+1.48%) |
Aug 29, 2024 | 26.05 | 26.16 | 25.68 | 25.72 | 10,142 | +0.01(+0.02%) |
Aug 28, 2024 | 25.98 | 25.98 | 25.60 | 25.71 | 2,897 | -0.30(-1.14%) |
Aug 27, 2024 | 26.06 | 26.07 | 25.78 | 26.01 | 4,898 | +0.02(+0.08%) |
Aug 26, 2024 | 26.27 | 26.29 | 25.96 | 25.99 | 12,049 | -0.37(-1.40%) |
Aug 23, 2024 | 26.33 | 26.47 | 26.12 | 26.36 | 27,192 | +0.36(+1.38%) |
Aug 22, 2024 | 26.56 | 26.56 | 26.00 | 26.00 | 60,445 | -0.61(-2.29%) |
Aug 21, 2024 | 26.40 | 26.63 | 26.40 | 26.61 | 7,840 | +0.16(+0.60%) |
Aug 20, 2024 | 26.53 | 26.60 | 26.42 | 26.45 | 5,400 | -0.05(-0.19%) |
Aug 19, 2024 | 26.22 | 26.50 | 26.14 | 26.50 | 13,152 | +0.35(+1.34%) |
Aug 16, 2024 | 26.17 | 26.24 | 26.12 | 26.15 | 7,428 | -0.03(-0.11%) |
Aug 15, 2024 | 25.78 | 26.27 | 25.78 | 26.18 | 7,633 | +0.72(+2.83%) |
Aug 14, 2024 | 25.55 | 25.59 | 25.25 | 25.46 | 16,670 | +0.10(+0.39%) |
Aug 13, 2024 | 25.07 | 25.37 | 25.07 | 25.36 | 8,895 | +0.58(+2.35%) |
Aug 12, 2024 | 24.79 | 24.98 | 24.76 | 24.78 | 20,977 | +0.01(+0.04%) |
Aug 09, 2024 | 24.50 | 24.77 | 24.48 | 24.77 | 4,278 | +0.28(+1.14%) |
Aug 08, 2024 | 24.07 | 24.53 | 24.03 | 24.49 | 8,115 | +0.94(+3.99%) |
Aug 07, 2024 | 24.42 | 24.48 | 23.53 | 23.55 | 5,068 | -0.28(-1.17%) |
Aug 06, 2024 | 23.71 | 24.10 | 23.35 | 23.83 | 17,617 | +0.35(+1.49%) |
Aug 05, 2024 | 22.78 | 23.86 | 22.25 | 23.48 | 64,782 | -0.66(-2.73%) |
Aug 02, 2024 | 24.13 | 24.27 | 23.98 | 24.14 | 17,952 | -0.98(-3.89%) |