Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 26.62 | 26.78 | 26.60 | 26.78 | 1,418 | +0.07(+0.26%) |
Oct 17, 2024 | 27.00 | 27.00 | 26.71 | 26.71 | 10,617 | -0.12(-0.46%) |
Oct 16, 2024 | 26.77 | 26.91 | 26.77 | 26.83 | 5,811 | +0.10(+0.38%) |
Oct 15, 2024 | 26.86 | 26.86 | 26.73 | 26.73 | 120,858 | -0.31(-1.15%) |
Oct 14, 2024 | 27.05 | 27.09 | 26.99 | 27.04 | 15,172 | +0.06(+0.22%) |
Oct 11, 2024 | 26.82 | 26.98 | 26.82 | 26.98 | 11,308 | +0.21(+0.78%) |
Oct 10, 2024 | 26.80 | 26.83 | 26.75 | 26.77 | 27,249 | +0.03(+0.12%) |
Oct 09, 2024 | 26.50 | 26.74 | 26.45 | 26.74 | 5,551 | +0.25(+0.96%) |
Oct 08, 2024 | 26.41 | 26.51 | 26.41 | 26.48 | 3,438 | -0.20(-0.73%) |
Oct 07, 2024 | 26.60 | 26.82 | 26.60 | 26.68 | 35,955 | -0.10(-0.37%) |
Oct 04, 2024 | 26.70 | 26.80 | 26.64 | 26.78 | 23,363 | +0.22(+0.82%) |
Oct 03, 2024 | 26.45 | 26.66 | 26.45 | 26.56 | 9,703 | +0.08(+0.31%) |
Oct 02, 2024 | 26.36 | 26.55 | 26.20 | 26.48 | 20,569 | +0.24(+0.91%) |
Oct 01, 2024 | 26.02 | 26.24 | 26.02 | 26.24 | 24,407 | +0.27(+1.04%) |
Sep 30, 2024 | 25.66 | 26.00 | 25.66 | 25.97 | 76,200 | +0.02(+0.08%) |
Sep 27, 2024 | 25.88 | 25.99 | 25.80 | 25.95 | 12,050 | +0.18(+0.70%) |
Sep 26, 2024 | 26.06 | 26.06 | 25.77 | 25.77 | 49,907 | -0.56(-2.13%) |
Sep 25, 2024 | 26.36 | 26.36 | 26.20 | 26.33 | 27,970 | -0.04(-0.15%) |
Sep 24, 2024 | 26.39 | 26.46 | 26.27 | 26.37 | 19,982 | -0.02(-0.06%) |
Sep 23, 2024 | 26.17 | 26.39 | 26.17 | 26.39 | 17,953 | +0.39(+1.49%) |
Sep 20, 2024 | 26.22 | 26.22 | 25.81 | 26.00 | 28,122 | +0.04(+0.14%) |
Sep 19, 2024 | 26.31 | 26.31 | 25.96 | 25.96 | 7,275 | -0.13(-0.51%) |
Sep 18, 2024 | 26.26 | 26.26 | 26.08 | 26.10 | 30,681 | -0.08(-0.29%) |
Sep 17, 2024 | 26.24 | 26.24 | 26.14 | 26.17 | 4,430 | -0.00(-0.01%) |
Sep 16, 2024 | 26.12 | 26.20 | 26.12 | 26.18 | 10,103 | +0.22(+0.85%) |
Sep 13, 2024 | 25.88 | 25.96 | 25.84 | 25.96 | 46,299 | +0.22(+0.84%) |
Sep 12, 2024 | 25.69 | 25.75 | 25.68 | 25.74 | 9,279 | +0.25(+0.96%) |
Sep 11, 2024 | 25.40 | 25.56 | 25.40 | 25.49 | 11,630 | +0.01(+0.06%) |
Sep 10, 2024 | 25.35 | 25.52 | 25.33 | 25.48 | 23,469 | -0.03(-0.11%) |
Sep 09, 2024 | 25.49 | 25.67 | 25.48 | 25.51 | 65,001 | -0.01(-0.03%) |
Sep 06, 2024 | 25.86 | 25.86 | 25.46 | 25.52 | 8,854 | -0.22(-0.87%) |
Sep 05, 2024 | 25.78 | 25.83 | 25.74 | 25.74 | 31,680 | +0.07(+0.27%) |
Sep 04, 2024 | 25.83 | 25.84 | 25.67 | 25.67 | 3,938 | -0.08(-0.31%) |
Sep 03, 2024 | 25.67 | 25.87 | 25.52 | 25.75 | 14,007 | -0.27(-1.03%) |
Aug 30, 2024 | 25.79 | 26.02 | 25.78 | 26.02 | 7,874 | +0.18(+0.69%) |
Aug 29, 2024 | 25.53 | 25.84 | 25.53 | 25.84 | 13,626 | +0.45(+1.77%) |
Aug 28, 2024 | 25.88 | 25.88 | 25.31 | 25.39 | 27,000 | -0.22(-0.84%) |
Aug 27, 2024 | 25.76 | 25.81 | 25.57 | 25.61 | 61,927 | -0.22(-0.84%) |
Aug 26, 2024 | 25.89 | 25.89 | 25.77 | 25.82 | 6,073 | +0.13(+0.51%) |
Aug 23, 2024 | 25.25 | 25.69 | 25.25 | 25.69 | 2,468 | +0.21(+0.84%) |
Aug 22, 2024 | 25.48 | 25.55 | 25.47 | 25.48 | 12,124 | +0.11(+0.43%) |
Aug 21, 2024 | 25.44 | 25.48 | 25.37 | 25.37 | 14,642 | -0.01(-0.04%) |
Aug 20, 2024 | 25.70 | 25.70 | 25.34 | 25.38 | 26,492 | -0.38(-1.49%) |
Aug 19, 2024 | 25.85 | 25.91 | 25.73 | 25.76 | 28,259 | +0.15(+0.58%) |
Aug 16, 2024 | 25.39 | 25.64 | 25.39 | 25.62 | 13,472 | +0.27(+1.05%) |
Aug 15, 2024 | 25.22 | 25.36 | 25.12 | 25.35 | 18,066 | +0.24(+0.94%) |
Aug 14, 2024 | 24.77 | 25.12 | 24.77 | 25.11 | 15,198 | +0.45(+1.84%) |
Aug 13, 2024 | 24.61 | 24.71 | 24.50 | 24.66 | 32,052 | +0.20(+0.81%) |
Aug 12, 2024 | 24.69 | 24.97 | 24.46 | 24.46 | 41,003 | -0.42(-1.71%) |
Aug 09, 2024 | 24.98 | 25.01 | 24.82 | 24.89 | 6,332 | -0.34(-1.33%) |
Aug 08, 2024 | 24.98 | 25.23 | 24.95 | 25.22 | 25,617 | +0.48(+1.96%) |
Aug 07, 2024 | 24.82 | 25.30 | 24.73 | 24.74 | 23,157 | -0.12(-0.48%) |
Aug 06, 2024 | 24.65 | 25.02 | 24.65 | 24.86 | 14,411 | +0.56(+2.32%) |
Aug 05, 2024 | 23.95 | 24.40 | 23.89 | 24.29 | 15,701 | -0.55(-2.22%) |
Aug 02, 2024 | 25.04 | 25.04 | 24.64 | 24.85 | 17,991 | -0.49(-1.95%) |