Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 26.33 | 26.37 | 26.22 | 26.37 | 4,964 | +0.14(+0.54%) |
Oct 10, 2024 | 26.21 | 26.23 | 25.94 | 26.23 | 6,762 | -0.11(-0.42%) |
Oct 09, 2024 | 26.44 | 26.44 | 26.27 | 26.34 | 1,834 | +0.01(+0.05%) |
Oct 08, 2024 | 26.16 | 26.34 | 26.16 | 26.33 | 10,387 | -0.03(-0.12%) |
Oct 07, 2024 | 26.21 | 26.38 | 26.19 | 26.36 | 3,827 | -0.08(-0.32%) |
Oct 04, 2024 | 26.61 | 26.63 | 26.35 | 26.44 | 8,167 | -0.31(-1.16%) |
Oct 03, 2024 | 26.49 | 26.75 | 26.49 | 26.75 | 3,944 | -0.03(-0.13%) |
Oct 02, 2024 | 26.68 | 26.78 | 26.59 | 26.78 | 4,936 | -0.15(-0.57%) |
Oct 01, 2024 | 26.97 | 27.12 | 26.87 | 26.94 | 9,458 | -0.22(-0.82%) |
Sep 30, 2024 | 27.01 | 27.19 | 26.95 | 27.16 | 2,590 | +0.23(+0.86%) |
Sep 27, 2024 | 27.00 | 27.11 | 26.93 | 26.93 | 3,532 | +0.01(+0.05%) |
Sep 26, 2024 | 27.02 | 27.05 | 26.81 | 26.92 | 7,457 | -0.05(-0.18%) |
Sep 25, 2024 | 27.10 | 27.16 | 26.90 | 26.97 | 6,086 | -0.16(-0.60%) |
Sep 24, 2024 | 27.20 | 27.32 | 27.10 | 27.13 | 4,877 | +0.02(+0.07%) |
Sep 23, 2024 | 26.91 | 27.22 | 26.91 | 27.11 | 3,667 | +0.10(+0.37%) |
Sep 20, 2024 | 27.07 | 27.07 | 26.91 | 27.01 | 15,995 | -0.23(-0.84%) |
Sep 19, 2024 | 27.57 | 27.57 | 26.95 | 27.24 | 14,414 | +0.03(+0.12%) |
Sep 18, 2024 | 27.26 | 27.57 | 27.16 | 27.21 | 14,453 | -0.11(-0.41%) |
Sep 17, 2024 | 27.40 | 27.40 | 27.16 | 27.32 | 6,040 | -0.02(-0.09%) |
Sep 16, 2024 | 27.35 | 27.40 | 27.26 | 27.34 | 8,938 | +0.11(+0.41%) |
Sep 13, 2024 | 27.02 | 27.23 | 27.02 | 27.23 | 14,223 | +0.49(+1.83%) |
Sep 12, 2024 | 26.75 | 26.82 | 26.65 | 26.74 | 14,130 | -0.00(-0.00%) |
Sep 11, 2024 | 26.77 | 26.77 | 26.46 | 26.74 | 1,672 | -0.28(-1.03%) |
Sep 10, 2024 | 26.72 | 27.02 | 26.68 | 27.02 | 5,334 | +0.31(+1.15%) |
Sep 09, 2024 | 26.41 | 26.72 | 26.41 | 26.71 | 7,029 | +0.22(+0.82%) |
Sep 06, 2024 | 26.66 | 26.66 | 26.40 | 26.50 | 5,673 | -0.19(-0.72%) |
Sep 05, 2024 | 26.83 | 26.92 | 26.50 | 26.69 | 6,239 | +0.09(+0.32%) |
Sep 04, 2024 | 26.52 | 26.81 | 26.41 | 26.61 | 4,885 | +0.12(+0.45%) |
Sep 03, 2024 | 26.41 | 26.62 | 26.40 | 26.49 | 16,110 | -0.08(-0.29%) |
Aug 30, 2024 | 26.47 | 26.56 | 26.19 | 26.56 | 3,024 | +0.28(+1.05%) |
Aug 29, 2024 | 26.26 | 26.35 | 26.19 | 26.29 | 2,169 | -0.05(-0.18%) |
Aug 28, 2024 | 26.38 | 26.38 | 26.23 | 26.33 | 8,023 | -0.05(-0.18%) |
Aug 27, 2024 | 26.30 | 26.48 | 26.26 | 26.38 | 8,002 | -0.03(-0.11%) |
Aug 26, 2024 | 26.35 | 26.59 | 26.35 | 26.41 | 21,172 | +0.16(+0.60%) |
Aug 23, 2024 | 25.60 | 26.38 | 25.60 | 26.25 | 20,965 | +0.52(+2.03%) |
Aug 22, 2024 | 25.74 | 25.85 | 25.59 | 25.73 | 4,931 | -0.02(-0.09%) |
Aug 21, 2024 | 25.54 | 25.79 | 25.52 | 25.75 | 10,597 | +0.20(+0.80%) |
Aug 20, 2024 | 25.46 | 25.59 | 25.46 | 25.55 | 4,900 | -0.04(-0.14%) |
Aug 19, 2024 | 25.34 | 25.64 | 25.34 | 25.58 | 3,851 | +0.35(+1.39%) |
Aug 16, 2024 | 25.22 | 25.34 | 25.11 | 25.23 | 3,427 | -0.06(-0.24%) |
Aug 15, 2024 | 25.32 | 25.54 | 25.29 | 25.29 | 9,247 | +0.02(+0.09%) |
Aug 14, 2024 | 25.20 | 25.34 | 24.59 | 25.27 | 4,398 | +0.08(+0.32%) |
Aug 13, 2024 | 25.06 | 25.23 | 25.06 | 25.19 | 12,888 | +0.19(+0.75%) |
Aug 12, 2024 | 24.99 | 25.03 | 24.82 | 25.00 | 2,754 | -0.16(-0.62%) |
Aug 09, 2024 | 24.98 | 25.16 | 24.98 | 25.16 | 227,381 | +0.05(+0.21%) |
Aug 08, 2024 | 25.03 | 25.15 | 25.00 | 25.10 | 3,822 | +0.06(+0.25%) |
Aug 07, 2024 | 25.45 | 25.51 | 25.04 | 25.04 | 3,611 | -0.15(-0.59%) |
Aug 06, 2024 | 25.01 | 25.24 | 24.91 | 25.19 | 3,657 | +0.45(+1.82%) |
Aug 05, 2024 | 24.54 | 25.18 | 24.53 | 24.74 | 4,328 | -0.71(-2.79%) |
Aug 02, 2024 | 25.32 | 25.45 | 25.32 | 25.45 | 481 | -0.02(-0.06%) |