Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 28.44 | 28.50 | 28.44 | 28.47 | 12,157 | +0.05(+0.17%) |
Oct 17, 2024 | 28.55 | 28.63 | 28.39 | 28.42 | 65,783 | -0.08(-0.28%) |
Oct 16, 2024 | 28.52 | 28.52 | 28.36 | 28.50 | 8,143 | +0.14(+0.49%) |
Oct 15, 2024 | 28.78 | 28.78 | 28.32 | 28.36 | 20,841 | -0.48(-1.66%) |
Oct 14, 2024 | 28.50 | 28.84 | 28.50 | 28.84 | 6,454 | +0.50(+1.75%) |
Oct 11, 2024 | 28.11 | 28.41 | 28.11 | 28.34 | 11,502 | +0.35(+1.25%) |
Oct 10, 2024 | 27.87 | 28.00 | 27.87 | 27.99 | 5,887 | +0.01(+0.05%) |
Oct 09, 2024 | 27.69 | 27.98 | 27.70 | 27.98 | 5,954 | +0.18(+0.65%) |
Oct 08, 2024 | 27.47 | 27.82 | 27.43 | 27.80 | 4,392 | +0.43(+1.58%) |
Oct 07, 2024 | 27.46 | 27.50 | 27.37 | 27.37 | 4,543 | -0.20(-0.73%) |
Oct 04, 2024 | 27.47 | 27.57 | 27.20 | 27.57 | 7,104 | +0.49(+1.81%) |
Oct 03, 2024 | 27.24 | 27.24 | 26.96 | 27.08 | 16,369 | -0.14(-0.50%) |
Oct 02, 2024 | 27.16 | 27.26 | 27.12 | 27.22 | 5,302 | +0.06(+0.23%) |
Oct 01, 2024 | 27.18 | 27.28 | 27.12 | 27.16 | 9,576 | -0.40(-1.47%) |
Sep 30, 2024 | 27.61 | 27.56 | 27.36 | 27.56 | 9,306 | -0.11(-0.39%) |
Sep 27, 2024 | 27.84 | 27.84 | 27.64 | 27.67 | 4,504 | -0.02(-0.08%) |
Sep 26, 2024 | 27.90 | 27.90 | 27.50 | 27.69 | 3,551 | +0.12(+0.43%) |
Sep 25, 2024 | 27.67 | 27.74 | 27.57 | 27.57 | 5,365 | -0.05(-0.19%) |
Sep 24, 2024 | 27.64 | 27.64 | 27.33 | 27.62 | 12,047 | +0.21(+0.76%) |
Sep 23, 2024 | 27.42 | 27.48 | 27.34 | 27.41 | 14,454 | +0.10(+0.35%) |
Sep 20, 2024 | 27.27 | 27.32 | 27.24 | 27.32 | 7,299 | -0.03(-0.12%) |
Sep 19, 2024 | 27.43 | 27.50 | 27.28 | 27.35 | 13,654 | +0.44(+1.65%) |
Sep 18, 2024 | 26.91 | 27.07 | 26.86 | 26.91 | 5,261 | +0.04(+0.16%) |
Sep 17, 2024 | 26.97 | 26.97 | 26.81 | 26.86 | 4,890 | +0.07(+0.27%) |
Sep 16, 2024 | 26.72 | 26.82 | 26.64 | 26.79 | 4,909 | -0.02(-0.09%) |
Sep 13, 2024 | 26.83 | 26.85 | 26.77 | 26.81 | 2,717 | +0.25(+0.95%) |
Sep 12, 2024 | 26.43 | 26.56 | 26.42 | 26.56 | 9,110 | +0.20(+0.77%) |
Sep 11, 2024 | 25.75 | 26.36 | 25.75 | 26.36 | 1,462 | +0.21(+0.81%) |
Sep 10, 2024 | 26.01 | 26.15 | 25.96 | 26.15 | 1,333 | +0.20(+0.75%) |
Sep 09, 2024 | 25.86 | 25.95 | 25.83 | 25.95 | 3,109 | +0.43(+1.70%) |
Sep 06, 2024 | 25.90 | 25.98 | 25.50 | 25.52 | 8,941 | -0.36(-1.41%) |
Sep 05, 2024 | 25.94 | 25.94 | 25.81 | 25.88 | 9,820 | -0.04(-0.17%) |
Sep 04, 2024 | 26.02 | 26.12 | 25.92 | 25.92 | 11,342 | -0.15(-0.57%) |
Sep 03, 2024 | 26.76 | 26.76 | 26.07 | 26.07 | 2,742 | -0.73(-2.73%) |
Aug 30, 2024 | 26.64 | 26.81 | 26.64 | 26.81 | 1,063 | +0.30(+1.12%) |
Aug 29, 2024 | 26.61 | 26.71 | 26.51 | 26.51 | 2,704 | +0.14(+0.53%) |
Aug 28, 2024 | 26.64 | 26.64 | 26.24 | 26.37 | 2,942 | -0.35(-1.30%) |
Aug 27, 2024 | 26.58 | 26.75 | 26.52 | 26.72 | 7,662 | +0.07(+0.26%) |
Aug 26, 2024 | 26.94 | 26.96 | 26.61 | 26.65 | 8,008 | -0.24(-0.89%) |
Aug 23, 2024 | 26.71 | 26.89 | 26.71 | 26.89 | 6,602 | +0.37(+1.38%) |
Aug 22, 2024 | 26.90 | 26.97 | 26.52 | 26.52 | 9,791 | -0.35(-1.31%) |
Aug 21, 2024 | 26.73 | 27.05 | 26.70 | 26.87 | 1,910 | +0.16(+0.61%) |
Aug 20, 2024 | 26.70 | 26.71 | 26.55 | 26.71 | 22,123 | -0.02(-0.06%) |
Aug 19, 2024 | 26.48 | 26.73 | 26.45 | 26.73 | 11,293 | +0.30(+1.12%) |
Aug 16, 2024 | 26.35 | 26.46 | 26.35 | 26.43 | 3,925 | +0.11(+0.42%) |
Aug 15, 2024 | 26.14 | 26.36 | 26.14 | 26.32 | 4,581 | +0.33(+1.26%) |
Aug 14, 2024 | 25.96 | 26.04 | 25.82 | 25.99 | 3,909 | +0.29(+1.11%) |
Aug 13, 2024 | 25.69 | 25.73 | 25.67 | 25.71 | 3,119 | +0.36(+1.42%) |
Aug 12, 2024 | 25.45 | 25.48 | 25.32 | 25.35 | 2,812 | +0.02(+0.07%) |
Aug 09, 2024 | 25.24 | 25.33 | 25.13 | 25.33 | 3,691 | +0.19(+0.74%) |
Aug 08, 2024 | 24.70 | 25.18 | 24.70 | 25.14 | 5,862 | +0.64(+2.61%) |
Aug 07, 2024 | 24.95 | 25.07 | 24.51 | 24.51 | 2,611 | -0.25(-1.03%) |
Aug 06, 2024 | 24.29 | 24.84 | 24.29 | 24.76 | 17,292 | +0.49(+2.02%) |
Aug 05, 2024 | 23.35 | 24.59 | 23.35 | 24.27 | 32,763 | -0.74(-2.96%) |
Aug 02, 2024 | 25.34 | 25.34 | 24.82 | 25.01 | 15,070 | -0.90(-3.46%) |