Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 26.87 | 27.90 | 26.73 | 27.52 | 51,893 | +0.65(+2.42%) |
Oct 14, 2024 | 26.90 | 27.07 | 26.70 | 26.87 | 36,826 | -0.03(-0.11%) |
Oct 11, 2024 | 26.77 | 27.22 | 26.73 | 26.90 | 52,630 | +0.22(+0.82%) |
Oct 10, 2024 | 26.76 | 26.83 | 26.54 | 26.68 | 36,788 | -0.28(-1.04%) |
Oct 09, 2024 | 26.89 | 27.16 | 26.86 | 26.96 | 21,345 | +0.15(+0.56%) |
Oct 08, 2024 | 27.06 | 27.06 | 26.68 | 26.81 | 42,583 | -0.08(-0.30%) |
Oct 07, 2024 | 26.99 | 27.07 | 26.75 | 26.89 | 36,813 | -0.09(-0.33%) |
Oct 04, 2024 | 27.23 | 27.23 | 26.85 | 26.98 | 40,181 | -0.06(-0.22%) |
Oct 03, 2024 | 27.18 | 27.28 | 26.88 | 27.04 | 41,751 | -0.20(-0.73%) |
Oct 02, 2024 | 27.22 | 27.73 | 27.02 | 27.24 | 54,127 | -0.15(-0.55%) |
Oct 01, 2024 | 27.64 | 27.64 | 27.16 | 27.39 | 50,981 | -0.15(-0.54%) |
Sep 30, 2024 | 27.39 | 27.68 | 27.38 | 27.54 | 46,041 | +0.09(+0.33%) |
Sep 27, 2024 | 27.24 | 27.47 | 27.03 | 27.45 | 64,957 | +0.44(+1.63%) |
Sep 26, 2024 | 27.25 | 27.29 | 26.92 | 27.01 | 56,521 | -0.14(-0.52%) |
Sep 25, 2024 | 27.00 | 27.27 | 26.73 | 27.15 | 73,377 | -0.01(-0.04%) |
Sep 24, 2024 | 27.70 | 27.70 | 27.14 | 27.16 | 67,037 | -0.55(-1.98%) |
Sep 23, 2024 | 27.70 | 27.95 | 27.55 | 27.71 | 103,286 | +0.24(+0.86%) |
Sep 20, 2024 | 27.58 | 27.96 | 27.41 | 27.47 | 174,412 | -0.42(-1.52%) |
Sep 19, 2024 | 28.34 | 28.34 | 27.58 | 27.90 | 44,355 | +0.01(+0.04%) |
Sep 18, 2024 | 27.85 | 28.28 | 27.67 | 27.89 | 56,157 | +0.04(+0.14%) |
Sep 17, 2024 | 28.27 | 28.27 | 27.78 | 27.85 | 64,753 | -0.23(-0.81%) |
Sep 16, 2024 | 27.79 | 28.14 | 27.74 | 28.07 | 42,203 | +0.30(+1.06%) |
Sep 13, 2024 | 27.38 | 27.86 | 27.14 | 27.78 | 57,576 | +0.69(+2.54%) |
Sep 12, 2024 | 26.64 | 27.11 | 26.64 | 27.09 | 45,188 | +0.66(+2.49%) |
Sep 11, 2024 | 26.62 | 26.62 | 26.05 | 26.43 | 37,163 | -0.15(-0.56%) |
Sep 10, 2024 | 26.22 | 26.65 | 26.22 | 26.58 | 60,735 | +0.37(+1.43%) |
Sep 09, 2024 | 26.08 | 26.33 | 25.73 | 26.20 | 36,153 | +0.13(+0.49%) |
Sep 06, 2024 | 26.25 | 26.38 | 25.92 | 26.08 | 35,433 | -0.11(-0.41%) |
Sep 05, 2024 | 26.28 | 26.70 | 26.11 | 26.18 | 33,492 | +0.04(+0.15%) |
Sep 04, 2024 | 26.11 | 26.54 | 25.94 | 26.15 | 34,485 | +0.10(+0.38%) |
Sep 03, 2024 | 26.07 | 26.44 | 25.91 | 26.05 | 41,017 | -0.28(-1.05%) |
Aug 30, 2024 | 26.57 | 26.62 | 26.13 | 26.32 | 39,937 | -0.12(-0.45%) |
Aug 29, 2024 | 26.42 | 26.54 | 26.12 | 26.44 | 43,663 | +0.26(+0.98%) |
Aug 28, 2024 | 26.16 | 26.57 | 26.13 | 26.18 | 33,740 | -0.05(-0.19%) |
Aug 27, 2024 | 26.23 | 26.40 | 26.13 | 26.23 | 65,673 | -0.27(-1.00%) |
Aug 26, 2024 | 26.34 | 26.59 | 26.21 | 26.50 | 48,645 | +0.40(+1.55%) |
Aug 23, 2024 | 25.64 | 26.39 | 25.46 | 26.10 | 49,996 | +0.71(+2.79%) |
Aug 22, 2024 | 25.61 | 25.84 | 25.35 | 25.39 | 38,554 | -0.45(-1.75%) |
Aug 21, 2024 | 25.64 | 25.85 | 25.39 | 25.84 | 34,191 | +0.27(+1.04%) |
Aug 20, 2024 | 25.47 | 25.70 | 25.34 | 25.57 | 40,255 | +0.11(+0.43%) |
Aug 19, 2024 | 24.68 | 25.47 | 24.65 | 25.47 | 54,413 | +0.87(+3.52%) |
Aug 16, 2024 | 24.40 | 24.60 | 24.28 | 24.60 | 121,261 | +0.20(+0.81%) |
Aug 15, 2024 | 24.64 | 24.64 | 24.27 | 24.40 | 34,916 | +0.15(+0.61%) |
Aug 14, 2024 | 24.51 | 24.51 | 24.21 | 24.26 | 30,992 | -0.10(-0.40%) |
Aug 13, 2024 | 24.26 | 24.45 | 24.02 | 24.35 | 43,678 | +0.32(+1.35%) |
Aug 12, 2024 | 24.64 | 24.64 | 23.72 | 24.03 | 51,348 | -0.60(-2.44%) |
Aug 09, 2024 | 24.66 | 24.66 | 24.35 | 24.63 | 36,305 | -0.03(-0.12%) |
Aug 08, 2024 | 24.57 | 24.85 | 24.54 | 24.66 | 26,186 | +0.21(+0.84%) |
Aug 07, 2024 | 24.97 | 25.18 | 24.36 | 24.45 | 48,558 | -0.11(-0.44%) |
Aug 06, 2024 | 24.09 | 24.68 | 24.09 | 24.56 | 42,197 | +0.49(+2.04%) |
Aug 05, 2024 | 24.93 | 24.93 | 23.56 | 24.07 | 100,197 | -1.25(-4.94%) |
Aug 02, 2024 | 25.09 | 26.06 | 25.08 | 25.32 | 54,660 | -0.08(-0.31%) |