Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 27.27 | 27.27 | 27.05 | 27.14 | 1,346 | -0.09(-0.33%) |
Oct 14, 2024 | 27.06 | 27.23 | 27.06 | 27.23 | 612 | +0.22(+0.81%) |
Oct 11, 2024 | 26.86 | 27.01 | 26.86 | 27.01 | 520 | +0.27(+1.02%) |
Oct 10, 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 113 | -0.07(-0.27%) |
Oct 09, 2024 | 26.79 | 26.81 | 26.73 | 26.81 | 619 | +0.22(+0.83%) |
Oct 08, 2024 | 26.52 | 26.67 | 26.52 | 26.59 | 5,887 | +0.11(+0.42%) |
Oct 07, 2024 | 26.60 | 26.60 | 26.48 | 26.48 | 1,207 | -0.12(-0.45%) |
Oct 04, 2024 | 26.51 | 26.60 | 26.47 | 26.60 | 1,149 | +0.17(+0.65%) |
Oct 03, 2024 | 26.33 | 26.43 | 26.32 | 26.43 | 2,941 | +0.01(+0.03%) |
Oct 02, 2024 | 26.32 | 26.42 | 26.32 | 26.42 | 569 | +0.04(+0.16%) |
Oct 01, 2024 | 26.29 | 26.41 | 26.29 | 26.38 | 2,141 | -0.16(-0.61%) |
Sep 30, 2024 | 26.39 | 26.55 | 26.34 | 26.54 | 3,212 | +0.09(+0.34%) |
Sep 27, 2024 | 26.52 | 26.52 | 26.45 | 26.45 | 476 | -0.13(-0.49%) |
Sep 26, 2024 | 26.63 | 26.63 | 26.53 | 26.58 | 2,756 | +0.11(+0.42%) |
Sep 25, 2024 | 26.61 | 26.61 | 26.43 | 26.47 | 19,350 | -0.10(-0.38%) |
Sep 24, 2024 | 26.54 | 26.57 | 26.54 | 26.57 | 3,197 | +0.14(+0.53%) |
Sep 23, 2024 | 26.30 | 26.43 | 26.30 | 26.43 | 1,486 | +0.10(+0.38%) |
Sep 20, 2024 | 26.31 | 26.33 | 26.31 | 26.33 | 5,569 | -0.03(-0.11%) |
Sep 19, 2024 | 26.28 | 26.40 | 26.28 | 26.36 | 5,672 | +0.33(+1.27%) |
Sep 18, 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 119 | +0.11(+0.42%) |
Sep 17, 2024 | 26.17 | 26.17 | 25.92 | 25.92 | 2,434 | -0.14(-0.52%) |
Sep 16, 2024 | 25.89 | 26.06 | 25.89 | 26.06 | 346 | +0.13(+0.49%) |
Sep 13, 2024 | 25.86 | 25.93 | 25.86 | 25.93 | 417 | +0.14(+0.53%) |
Sep 12, 2024 | 25.77 | 25.79 | 25.76 | 25.79 | 2,261 | +0.21(+0.81%) |
Sep 11, 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 85 | +0.24(+0.94%) |
Sep 10, 2024 | 25.28 | 25.34 | 25.28 | 25.34 | 253 | +0.11(+0.46%) |
Sep 09, 2024 | 25.20 | 25.23 | 25.18 | 25.23 | 9,292 | +0.31(+1.23%) |
Sep 06, 2024 | 24.96 | 24.97 | 24.92 | 24.92 | 3,478 | -0.34(-1.33%) |
Sep 05, 2024 | 25.33 | 25.33 | 25.21 | 25.26 | 605 | -0.05(-0.21%) |
Sep 04, 2024 | 25.43 | 25.43 | 25.31 | 25.31 | 952 | +0.07(+0.28%) |
Sep 03, 2024 | 25.56 | 25.56 | 25.19 | 25.24 | 3,213 | -0.63(-2.44%) |
Aug 30, 2024 | 25.73 | 25.87 | 25.72 | 25.87 | 2,188 | +0.24(+0.94%) |
Aug 29, 2024 | 25.78 | 25.78 | 25.63 | 25.63 | 1,170 | -0.08(-0.31%) |
Aug 28, 2024 | 25.68 | 25.73 | 25.63 | 25.71 | 3,280 | -0.13(-0.50%) |
Aug 27, 2024 | 25.76 | 25.85 | 25.76 | 25.84 | 5,286 | +0.08(+0.31%) |
Aug 26, 2024 | 25.95 | 25.95 | 25.76 | 25.76 | 6,132 | -0.14(-0.54%) |
Aug 23, 2024 | 25.89 | 25.93 | 25.85 | 25.90 | 1,216 | +0.32(+1.25%) |
Aug 22, 2024 | 25.63 | 25.67 | 25.57 | 25.58 | 4,323 | -0.18(-0.70%) |
Aug 21, 2024 | 25.79 | 25.82 | 25.74 | 25.76 | 1,300 | +0.13(+0.51%) |
Aug 20, 2024 | 25.67 | 25.67 | 25.63 | 25.63 | 590 | -0.05(-0.19%) |
Aug 19, 2024 | 25.55 | 25.68 | 25.55 | 25.68 | 9,940 | +0.21(+0.82%) |
Aug 16, 2024 | 25.40 | 25.55 | 25.40 | 25.47 | 60,675 | +0.16(+0.63%) |
Aug 15, 2024 | 25.29 | 25.41 | 25.29 | 25.31 | 2,284 | +0.24(+0.96%) |
Aug 14, 2024 | 24.95 | 25.09 | 24.95 | 25.07 | 3,145 | +0.10(+0.40%) |
Aug 13, 2024 | 24.78 | 24.98 | 24.78 | 24.97 | 2,468 | +0.39(+1.59%) |
Aug 12, 2024 | 24.65 | 24.65 | 24.54 | 24.58 | 6,192 | -0.05(-0.20%) |
Aug 09, 2024 | 24.57 | 24.69 | 24.57 | 24.63 | 3,743 | +0.04(+0.16%) |
Aug 08, 2024 | 24.31 | 24.59 | 24.31 | 24.59 | 1,097 | +0.38(+1.59%) |
Aug 07, 2024 | 24.26 | 24.27 | 24.21 | 24.21 | 1,976 | -0.13(-0.55%) |
Aug 06, 2024 | 24.67 | 24.67 | 24.34 | 24.34 | 3,599 | +0.25(+1.05%) |
Aug 05, 2024 | 24.14 | 24.19 | 24.09 | 24.09 | 1,455 | -0.70(-2.84%) |
Aug 02, 2024 | 24.74 | 24.79 | 24.74 | 24.79 | 348 | -0.29(-1.16%) |