Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 27.02 | 27.07 | 26.97 | 27.06 | 358,693 | +0.12(+0.45%) |
Oct 17, 2024 | 27.02 | 27.02 | 26.91 | 26.94 | 524,746 | +0.00(+0.00%) |
Oct 16, 2024 | 26.95 | 26.98 | 26.91 | 26.94 | 416,432 | +0.02(+0.07%) |
Oct 15, 2024 | 27.33 | 27.33 | 26.90 | 26.92 | 323,087 | -0.49(-1.81%) |
Oct 14, 2024 | 27.30 | 27.44 | 27.27 | 27.41 | 378,179 | +0.07(+0.27%) |
Oct 11, 2024 | 27.22 | 27.39 | 27.22 | 27.34 | 373,803 | +0.11(+0.40%) |
Oct 10, 2024 | 27.16 | 27.24 | 27.07 | 27.23 | 473,333 | -0.05(-0.18%) |
Oct 09, 2024 | 27.08 | 27.30 | 27.06 | 27.28 | 310,381 | +0.05(+0.20%) |
Oct 08, 2024 | 27.20 | 27.26 | 27.14 | 27.23 | 351,871 | -0.02(-0.09%) |
Oct 07, 2024 | 27.34 | 27.36 | 27.16 | 27.25 | 306,951 | -0.15(-0.55%) |
Oct 04, 2024 | 27.26 | 27.40 | 27.25 | 27.40 | 516,769 | +0.12(+0.44%) |
Oct 03, 2024 | 27.28 | 27.32 | 27.16 | 27.28 | 468,135 | -0.23(-0.84%) |
Oct 02, 2024 | 27.45 | 27.55 | 27.39 | 27.51 | 307,280 | -0.06(-0.22%) |
Oct 01, 2024 | 27.69 | 27.69 | 27.43 | 27.57 | 326,993 | -0.13(-0.47%) |
Sep 30, 2024 | 27.76 | 27.80 | 27.55 | 27.70 | 651,396 | -0.09(-0.32%) |
Sep 27, 2024 | 27.90 | 27.99 | 27.75 | 27.79 | 385,099 | -0.15(-0.54%) |
Sep 26, 2024 | 27.86 | 27.98 | 27.78 | 27.94 | 332,026 | +0.55(+2.01%) |
Sep 25, 2024 | 27.56 | 27.56 | 27.37 | 27.39 | 320,683 | -0.12(-0.44%) |
Sep 24, 2024 | 27.41 | 27.53 | 27.30 | 27.51 | 341,711 | +0.21(+0.77%) |
Sep 23, 2024 | 27.25 | 27.33 | 27.21 | 27.30 | 299,358 | +0.14(+0.50%) |
Sep 20, 2024 | 27.26 | 27.29 | 27.07 | 27.16 | 293,036 | -0.30(-1.11%) |
Sep 19, 2024 | 27.45 | 27.53 | 27.28 | 27.47 | 397,213 | +0.54(+2.01%) |
Sep 18, 2024 | 27.05 | 27.26 | 26.89 | 26.93 | 350,494 | -0.12(-0.44%) |
Sep 17, 2024 | 27.19 | 27.19 | 26.96 | 27.05 | 445,875 | -0.15(-0.54%) |
Sep 16, 2024 | 27.09 | 27.20 | 27.04 | 27.20 | 603,627 | +0.19(+0.70%) |
Sep 13, 2024 | 26.99 | 27.10 | 26.95 | 27.01 | 315,398 | +0.05(+0.18%) |
Sep 12, 2024 | 26.73 | 26.96 | 26.66 | 26.96 | 459,750 | +0.26(+0.99%) |
Sep 11, 2024 | 26.59 | 26.71 | 26.27 | 26.69 | 693,336 | +0.16(+0.62%) |
Sep 10, 2024 | 26.59 | 26.59 | 26.30 | 26.53 | 559,345 | -0.09(-0.34%) |
Sep 09, 2024 | 26.58 | 26.72 | 26.57 | 26.62 | 809,152 | +0.20(+0.77%) |
Sep 06, 2024 | 26.81 | 26.90 | 26.37 | 26.41 | 385,993 | -0.49(-1.83%) |
Sep 05, 2024 | 26.94 | 27.00 | 26.83 | 26.91 | 386,193 | -0.07(-0.28%) |
Sep 04, 2024 | 26.94 | 27.12 | 26.93 | 26.98 | 487,033 | -0.13(-0.50%) |
Sep 03, 2024 | 27.45 | 27.48 | 27.07 | 27.12 | 777,050 | -0.57(-2.05%) |
Aug 30, 2024 | 27.70 | 27.73 | 27.52 | 27.68 | 369,110 | +0.06(+0.22%) |
Aug 29, 2024 | 27.64 | 27.78 | 27.59 | 27.62 | 423,276 | +0.12(+0.43%) |
Aug 28, 2024 | 27.56 | 27.64 | 27.41 | 27.50 | 413,602 | -0.14(-0.50%) |
Aug 27, 2024 | 27.55 | 27.68 | 27.54 | 27.64 | 350,852 | +0.09(+0.33%) |
Aug 26, 2024 | 27.63 | 27.63 | 27.51 | 27.55 | 314,535 | -0.08(-0.29%) |
Aug 23, 2024 | 27.33 | 27.64 | 27.31 | 27.63 | 301,370 | +0.48(+1.76%) |
Aug 22, 2024 | 27.43 | 27.43 | 27.12 | 27.16 | 367,716 | -0.17(-0.62%) |
Aug 21, 2024 | 27.26 | 27.37 | 27.20 | 27.33 | 408,050 | +0.26(+0.98%) |
Aug 20, 2024 | 27.11 | 27.16 | 27.02 | 27.06 | 371,840 | -0.08(-0.31%) |
Aug 19, 2024 | 26.97 | 27.17 | 26.97 | 27.15 | 506,514 | +0.29(+1.09%) |
Aug 16, 2024 | 26.74 | 26.87 | 26.71 | 26.85 | 637,993 | +0.13(+0.48%) |
Aug 15, 2024 | 26.59 | 26.77 | 26.59 | 26.72 | 645,352 | +0.34(+1.30%) |
Aug 14, 2024 | 26.32 | 26.41 | 26.28 | 26.38 | 335,541 | +0.06(+0.23%) |
Aug 13, 2024 | 26.04 | 26.34 | 26.04 | 26.32 | 369,897 | +0.43(+1.65%) |
Aug 12, 2024 | 25.88 | 25.95 | 25.79 | 25.89 | 387,712 | +0.02(+0.10%) |
Aug 09, 2024 | 25.68 | 25.88 | 25.64 | 25.87 | 393,141 | +0.08(+0.33%) |
Aug 08, 2024 | 25.57 | 25.80 | 25.47 | 25.78 | 407,287 | +0.51(+2.01%) |
Aug 07, 2024 | 25.60 | 25.71 | 25.27 | 25.27 | 580,080 | +0.05(+0.20%) |
Aug 06, 2024 | 25.01 | 25.38 | 24.90 | 25.22 | 958,820 | +0.09(+0.36%) |
Aug 05, 2024 | 24.74 | 25.28 | 24.65 | 25.13 | 625,749 | -0.48(-1.87%) |
Aug 02, 2024 | 25.76 | 25.76 | 25.40 | 25.61 | 565,324 | -0.45(-1.72%) |