Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 26.56 | 26.66 | 26.53 | 26.54 | 401,817 | +0.01(+0.04%) |
Oct 17, 2024 | 26.53 | 26.55 | 26.50 | 26.53 | 289,015 | -0.15(-0.56%) |
Oct 16, 2024 | 26.62 | 26.68 | 26.61 | 26.68 | 460,860 | +0.07(+0.26%) |
Oct 15, 2024 | 26.58 | 26.62 | 26.58 | 26.61 | 233,360 | +0.10(+0.38%) |
Oct 14, 2024 | 26.54 | 26.54 | 26.43 | 26.51 | 190,948 | -0.07(-0.26%) |
Oct 11, 2024 | 26.49 | 26.58 | 26.48 | 26.58 | 247,254 | +0.04(+0.15%) |
Oct 10, 2024 | 26.50 | 26.54 | 26.45 | 26.54 | 387,111 | +0.01(+0.04%) |
Oct 09, 2024 | 26.54 | 26.56 | 26.50 | 26.53 | 916,636 | -0.07(-0.26%) |
Oct 08, 2024 | 26.52 | 26.60 | 26.51 | 26.60 | 308,127 | -0.06(-0.23%) |
Oct 07, 2024 | 26.54 | 26.66 | 26.54 | 26.66 | 530,410 | +0.03(+0.11%) |
Oct 04, 2024 | 26.64 | 26.70 | 26.63 | 26.63 | 976,942 | -0.21(-0.78%) |
Oct 03, 2024 | 26.88 | 26.91 | 26.83 | 26.84 | 351,975 | -0.13(-0.48%) |
Oct 02, 2024 | 26.95 | 26.97 | 26.89 | 26.97 | 713,322 | -0.04(-0.15%) |
Oct 01, 2024 | 27.02 | 27.05 | 26.98 | 27.01 | 466,015 | +0.06(+0.22%) |
Sep 30, 2024 | 27.00 | 27.00 | 26.90 | 26.95 | 1,034,471 | -0.05(-0.19%) |
Sep 27, 2024 | 27.00 | 27.00 | 26.94 | 27.00 | 281,338 | +0.00(+0.00%) |
Sep 26, 2024 | 27.07 | 27.07 | 26.95 | 27.00 | 442,387 | -0.03(-0.11%) |
Sep 25, 2024 | 27.10 | 27.10 | 27.01 | 27.03 | 699,443 | -0.07(-0.26%) |
Sep 24, 2024 | 27.12 | 27.12 | 27.01 | 27.10 | 259,157 | +0.01(+0.04%) |
Sep 23, 2024 | 27.11 | 27.11 | 26.99 | 27.09 | 370,270 | +0.01(+0.04%) |
Sep 20, 2024 | 27.08 | 27.11 | 27.02 | 27.08 | 549,453 | -0.06(-0.22%) |
Sep 19, 2024 | 27.04 | 27.14 | 27.04 | 27.14 | 549,246 | +0.04(+0.15%) |
Sep 18, 2024 | 27.14 | 27.20 | 27.07 | 27.10 | 820,809 | -0.13(-0.48%) |
Sep 17, 2024 | 27.20 | 27.23 | 27.16 | 27.23 | 856,718 | -0.01(-0.04%) |
Sep 16, 2024 | 27.18 | 27.24 | 27.14 | 27.24 | 581,747 | +0.09(+0.33%) |
Sep 13, 2024 | 27.16 | 27.17 | 27.11 | 27.15 | 1,134,284 | +0.03(+0.11%) |
Sep 12, 2024 | 27.10 | 27.12 | 27.05 | 27.12 | 1,140,496 | +0.00(+0.00%) |
Sep 11, 2024 | 27.08 | 27.18 | 27.07 | 27.12 | 340,282 | -0.01(-0.04%) |
Sep 10, 2024 | 27.04 | 27.15 | 27.04 | 27.13 | 465,984 | +0.09(+0.33%) |
Sep 09, 2024 | 26.99 | 27.07 | 26.97 | 27.04 | 969,038 | +0.04(+0.15%) |
Sep 06, 2024 | 26.97 | 27.08 | 26.93 | 27.00 | 368,892 | +0.04(+0.15%) |
Sep 05, 2024 | 26.96 | 27.05 | 26.89 | 26.96 | 369,884 | +0.06(+0.22%) |
Sep 04, 2024 | 26.85 | 26.91 | 26.79 | 26.90 | 252,928 | +0.08(+0.30%) |
Sep 03, 2024 | 26.76 | 26.82 | 26.75 | 26.82 | 2,091,594 | +0.14(+0.52%) |
Aug 30, 2024 | 26.75 | 26.75 | 26.66 | 26.68 | 273,269 | -0.07(-0.28%) |
Aug 29, 2024 | 26.71 | 26.75 | 26.71 | 26.75 | 353,738 | -0.01(-0.04%) |
Aug 28, 2024 | 26.78 | 26.80 | 26.76 | 26.76 | 257,555 | -0.06(-0.22%) |
Aug 27, 2024 | 26.74 | 26.82 | 26.71 | 26.82 | 396,032 | +0.02(+0.07%) |
Aug 26, 2024 | 26.83 | 26.83 | 26.78 | 26.80 | 347,742 | -0.02(-0.07%) |
Aug 23, 2024 | 26.76 | 26.82 | 26.69 | 26.82 | 335,411 | +0.14(+0.52%) |
Aug 22, 2024 | 26.75 | 26.75 | 26.66 | 26.68 | 512,599 | -0.12(-0.45%) |
Aug 21, 2024 | 26.75 | 26.83 | 26.71 | 26.80 | 286,219 | +0.09(+0.34%) |
Aug 20, 2024 | 26.70 | 26.75 | 26.68 | 26.71 | 470,358 | +0.06(+0.22%) |
Aug 19, 2024 | 26.63 | 26.68 | 26.60 | 26.65 | 263,676 | +0.03(+0.13%) |
Aug 16, 2024 | 26.58 | 26.64 | 26.55 | 26.62 | 252,624 | +0.02(+0.09%) |
Aug 15, 2024 | 26.58 | 26.59 | 26.50 | 26.59 | 375,834 | -0.10(-0.37%) |
Aug 14, 2024 | 26.64 | 26.72 | 26.64 | 26.69 | 747,603 | +0.07(+0.26%) |
Aug 13, 2024 | 26.63 | 26.73 | 26.59 | 26.62 | 513,150 | +0.09(+0.34%) |
Aug 12, 2024 | 26.49 | 26.60 | 26.45 | 26.53 | 4,218,311 | +0.06(+0.23%) |
Aug 09, 2024 | 26.53 | 26.53 | 26.46 | 26.47 | 239,070 | +0.08(+0.30%) |
Aug 08, 2024 | 26.42 | 26.45 | 26.36 | 26.40 | 268,364 | -0.06(-0.23%) |
Aug 07, 2024 | 26.50 | 26.50 | 26.43 | 26.45 | 172,469 | -0.08(-0.30%) |
Aug 06, 2024 | 26.63 | 26.66 | 26.53 | 26.53 | 410,605 | -0.17(-0.63%) |
Aug 05, 2024 | 26.82 | 26.83 | 26.64 | 26.70 | 383,986 | +0.01(+0.04%) |
Aug 02, 2024 | 26.58 | 26.71 | 26.56 | 26.69 | 1,515,246 | +0.31(+1.17%) |