Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 28.78 | 28.98 | 27.56 | 27.77 | 72,398 | -0.97(-3.38%) |
Oct 17, 2024 | 28.89 | 28.92 | 28.53 | 28.74 | 44,398 | +0.02(+0.07%) |
Oct 16, 2024 | 28.53 | 29.01 | 28.50 | 28.72 | 55,961 | +0.48(+1.70%) |
Oct 15, 2024 | 28.51 | 28.80 | 27.88 | 28.24 | 84,807 | -0.78(-2.69%) |
Oct 14, 2024 | 29.17 | 29.53 | 28.90 | 29.02 | 61,242 | -0.68(-2.29%) |
Oct 11, 2024 | 28.56 | 29.91 | 28.56 | 29.70 | 115,396 | +1.14(+3.99%) |
Oct 10, 2024 | 27.67 | 28.62 | 27.46 | 28.56 | 60,438 | +0.90(+3.25%) |
Oct 09, 2024 | 27.49 | 27.84 | 27.33 | 27.66 | 70,552 | -0.23(-0.82%) |
Oct 08, 2024 | 28.34 | 28.34 | 27.27 | 27.89 | 91,920 | -0.78(-2.72%) |
Oct 07, 2024 | 28.20 | 28.84 | 27.78 | 28.67 | 72,244 | +0.42(+1.49%) |
Oct 04, 2024 | 28.02 | 28.50 | 27.89 | 28.25 | 86,043 | +0.26(+0.93%) |
Oct 03, 2024 | 27.05 | 27.99 | 26.92 | 27.99 | 71,322 | +0.91(+3.36%) |
Oct 02, 2024 | 27.08 | 27.50 | 26.79 | 27.08 | 70,204 | +0.30(+1.12%) |
Oct 01, 2024 | 26.31 | 27.02 | 26.11 | 26.78 | 107,416 | +0.29(+1.09%) |
Sep 30, 2024 | 26.78 | 27.19 | 26.29 | 26.49 | 81,537 | -0.53(-1.96%) |
Sep 27, 2024 | 26.88 | 27.14 | 26.61 | 27.02 | 56,434 | +0.50(+1.89%) |
Sep 26, 2024 | 26.91 | 27.21 | 26.35 | 26.52 | 101,462 | -0.77(-2.82%) |
Sep 25, 2024 | 27.52 | 27.69 | 27.05 | 27.29 | 91,981 | -0.47(-1.69%) |
Sep 24, 2024 | 27.94 | 27.96 | 27.30 | 27.76 | 64,476 | +0.34(+1.24%) |
Sep 23, 2024 | 27.56 | 28.07 | 27.05 | 27.42 | 65,351 | +0.14(+0.51%) |
Sep 20, 2024 | 27.53 | 27.99 | 27.00 | 27.28 | 259,870 | -0.40(-1.45%) |
Sep 19, 2024 | 27.70 | 28.10 | 27.36 | 27.68 | 62,723 | +0.60(+2.22%) |
Sep 18, 2024 | 27.29 | 27.91 | 26.75 | 27.08 | 78,107 | -0.30(-1.10%) |
Sep 17, 2024 | 26.63 | 27.40 | 26.50 | 27.38 | 71,734 | +0.73(+2.74%) |
Sep 16, 2024 | 26.63 | 26.71 | 26.21 | 26.65 | 69,665 | +0.33(+1.25%) |
Sep 13, 2024 | 25.75 | 26.63 | 25.71 | 26.32 | 76,181 | +0.87(+3.42%) |
Sep 12, 2024 | 25.58 | 25.77 | 25.22 | 25.45 | 60,494 | +0.01(+0.04%) |
Sep 11, 2024 | 25.12 | 25.70 | 24.76 | 25.44 | 61,397 | +0.58(+2.33%) |
Sep 10, 2024 | 25.26 | 25.26 | 24.46 | 24.86 | 99,242 | -0.38(-1.51%) |
Sep 09, 2024 | 25.60 | 25.71 | 25.20 | 25.24 | 119,171 | -0.27(-1.06%) |
Sep 06, 2024 | 26.15 | 26.59 | 25.40 | 25.51 | 56,214 | -0.62(-2.37%) |
Sep 05, 2024 | 26.27 | 26.66 | 26.02 | 26.13 | 69,525 | -0.12(-0.46%) |
Sep 04, 2024 | 27.09 | 27.50 | 26.16 | 26.25 | 73,356 | -0.89(-3.28%) |
Sep 03, 2024 | 28.10 | 28.10 | 27.05 | 27.14 | 121,144 | -1.36(-4.77%) |
Aug 30, 2024 | 28.97 | 29.14 | 28.30 | 28.50 | 69,967 | -0.69(-2.36%) |
Aug 29, 2024 | 28.73 | 29.33 | 28.44 | 29.19 | 53,499 | +0.64(+2.24%) |
Aug 28, 2024 | 28.24 | 28.68 | 27.95 | 28.55 | 92,188 | +0.21(+0.74%) |
Aug 27, 2024 | 28.50 | 28.69 | 28.05 | 28.34 | 57,154 | -0.35(-1.22%) |
Aug 26, 2024 | 28.27 | 29.00 | 28.18 | 28.69 | 92,440 | +0.57(+2.03%) |
Aug 23, 2024 | 27.52 | 28.25 | 27.38 | 28.12 | 79,280 | +1.04(+3.84%) |
Aug 22, 2024 | 27.26 | 27.56 | 26.95 | 27.08 | 59,599 | -0.20(-0.73%) |
Aug 21, 2024 | 27.17 | 27.32 | 26.70 | 27.28 | 112,715 | +0.53(+1.98%) |
Aug 20, 2024 | 28.00 | 28.00 | 26.62 | 26.75 | 75,393 | -1.14(-4.09%) |
Aug 19, 2024 | 28.00 | 28.93 | 27.79 | 27.89 | 104,445 | +0.08(+0.29%) |
Aug 16, 2024 | 28.10 | 28.84 | 27.59 | 27.81 | 166,758 | -0.63(-2.22%) |
Aug 15, 2024 | 27.47 | 28.48 | 27.20 | 28.44 | 135,434 | +1.50(+5.57%) |
Aug 14, 2024 | 26.32 | 26.99 | 26.32 | 26.94 | 119,826 | +0.48(+1.81%) |
Aug 13, 2024 | 26.72 | 26.72 | 25.77 | 26.46 | 90,121 | -0.24(-0.90%) |
Aug 12, 2024 | 26.44 | 26.87 | 26.27 | 26.70 | 88,289 | +0.57(+2.18%) |
Aug 09, 2024 | 25.57 | 26.17 | 25.08 | 26.13 | 100,967 | +0.80(+3.16%) |
Aug 08, 2024 | 24.95 | 25.73 | 24.50 | 25.33 | 138,071 | +0.88(+3.60%) |
Aug 07, 2024 | 24.95 | 25.19 | 24.25 | 24.45 | 106,973 | +0.40(+1.66%) |
Aug 06, 2024 | 23.89 | 24.42 | 23.64 | 24.05 | 118,389 | +0.18(+0.75%) |
Aug 05, 2024 | 24.66 | 24.66 | 23.14 | 23.87 | 219,422 | -1.59(-6.25%) |
Aug 02, 2024 | 26.89 | 26.89 | 25.10 | 25.46 | 172,669 | -2.27(-8.19%) |