Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 28.54 | 28.54 | 28.15 | 28.18 | 23,933 | -0.47(-1.65%) |
Oct 14, 2024 | 28.69 | 28.78 | 28.53 | 28.65 | 42,610 | -0.08(-0.28%) |
Oct 11, 2024 | 28.81 | 28.99 | 28.61 | 28.73 | 54,190 | +0.44(+1.56%) |
Oct 10, 2024 | 28.48 | 28.48 | 28.20 | 28.29 | 26,608 | +0.15(+0.53%) |
Oct 09, 2024 | 27.83 | 28.17 | 27.83 | 28.14 | 45,911 | +0.01(+0.04%) |
Oct 08, 2024 | 27.94 | 28.17 | 27.89 | 28.13 | 47,791 | -0.08(-0.28%) |
Oct 07, 2024 | 28.30 | 28.34 | 28.12 | 28.21 | 159,232 | -0.24(-0.84%) |
Oct 04, 2024 | 28.54 | 28.61 | 28.32 | 28.45 | 26,077 | -0.31(-1.08%) |
Oct 03, 2024 | 28.90 | 28.90 | 28.68 | 28.76 | 17,075 | -0.24(-0.82%) |
Oct 02, 2024 | 29.01 | 29.27 | 28.96 | 29.00 | 84,737 | -0.34(-1.17%) |
Oct 01, 2024 | 29.67 | 29.67 | 29.24 | 29.34 | 24,457 | -0.63(-2.10%) |
Sep 30, 2024 | 29.88 | 30.02 | 29.81 | 29.97 | 33,950 | -0.02(-0.07%) |
Sep 27, 2024 | 30.07 | 30.08 | 29.90 | 29.99 | 20,658 | +1.33(+4.64%) |
Sep 26, 2024 | 28.51 | 28.71 | 28.50 | 28.66 | 26,699 | +0.32(+1.13%) |
Sep 25, 2024 | 28.22 | 28.39 | 28.20 | 28.34 | 24,045 | +1.10(+4.04%) |
Sep 24, 2024 | 27.04 | 27.27 | 26.93 | 27.24 | 78,314 | +0.59(+2.21%) |
Sep 23, 2024 | 26.74 | 26.82 | 26.63 | 26.65 | 31,839 | -0.13(-0.49%) |
Sep 20, 2024 | 27.12 | 27.12 | 26.58 | 26.78 | 24,551 | -0.93(-3.36%) |
Sep 19, 2024 | 27.75 | 27.88 | 27.59 | 27.71 | 33,115 | +0.19(+0.69%) |
Sep 18, 2024 | 27.64 | 27.88 | 27.49 | 27.52 | 31,926 | -0.11(-0.40%) |
Sep 17, 2024 | 27.81 | 27.83 | 27.61 | 27.63 | 26,563 | +0.16(+0.58%) |
Sep 16, 2024 | 27.44 | 27.49 | 27.30 | 27.47 | 95,010 | -0.01(-0.04%) |
Sep 13, 2024 | 27.70 | 27.72 | 27.45 | 27.48 | 19,240 | -0.20(-0.72%) |
Sep 12, 2024 | 27.49 | 27.68 | 27.38 | 27.68 | 30,619 | +0.08(+0.29%) |
Sep 11, 2024 | 27.44 | 27.62 | 27.19 | 27.60 | 35,534 | +0.12(+0.44%) |
Sep 10, 2024 | 27.53 | 27.55 | 27.28 | 27.48 | 60,979 | -0.13(-0.47%) |
Sep 09, 2024 | 27.84 | 27.84 | 27.59 | 27.61 | 50,475 | -0.38(-1.36%) |
Sep 06, 2024 | 28.09 | 28.16 | 27.69 | 27.99 | 27,891 | -0.20(-0.71%) |
Sep 05, 2024 | 27.93 | 28.23 | 27.91 | 28.19 | 29,984 | -0.15(-0.53%) |
Sep 04, 2024 | 28.39 | 28.46 | 28.25 | 28.34 | 22,536 | -0.29(-1.01%) |
Sep 03, 2024 | 28.84 | 28.84 | 28.59 | 28.63 | 38,513 | -0.44(-1.51%) |
Aug 30, 2024 | 29.12 | 29.17 | 28.93 | 29.07 | 50,781 | +0.15(+0.51%) |
Aug 29, 2024 | 29.08 | 29.12 | 28.91 | 28.92 | 34,004 | +0.03(+0.11%) |
Aug 28, 2024 | 29.03 | 29.07 | 28.84 | 28.89 | 25,869 | +0.16(+0.56%) |
Aug 27, 2024 | 28.54 | 28.76 | 28.54 | 28.73 | 23,971 | +0.25(+0.88%) |
Aug 26, 2024 | 28.55 | 28.60 | 28.45 | 28.48 | 44,558 | -0.19(-0.66%) |
Aug 23, 2024 | 28.57 | 28.79 | 28.50 | 28.67 | 29,691 | +0.28(+0.97%) |
Aug 22, 2024 | 28.75 | 28.75 | 28.37 | 28.39 | 33,582 | -0.12(-0.40%) |
Aug 21, 2024 | 28.61 | 28.61 | 28.44 | 28.51 | 20,106 | +0.20(+0.71%) |
Aug 20, 2024 | 28.30 | 28.41 | 28.25 | 28.31 | 24,794 | -0.16(-0.56%) |
Aug 19, 2024 | 28.38 | 28.55 | 28.37 | 28.47 | 45,762 | +0.18(+0.64%) |
Aug 16, 2024 | 28.20 | 28.36 | 28.20 | 28.29 | 27,363 | +0.15(+0.53%) |
Aug 15, 2024 | 28.03 | 28.23 | 28.00 | 28.14 | 28,646 | +0.14(+0.50%) |
Aug 14, 2024 | 28.02 | 28.10 | 27.96 | 28.00 | 32,996 | +0.26(+0.94%) |
Aug 13, 2024 | 27.32 | 27.79 | 27.32 | 27.74 | 57,363 | +0.40(+1.46%) |
Aug 12, 2024 | 27.43 | 27.44 | 27.30 | 27.34 | 58,539 | -0.02(-0.07%) |
Aug 09, 2024 | 27.35 | 27.47 | 27.25 | 27.36 | 58,690 | +0.47(+1.75%) |
Aug 08, 2024 | 26.50 | 26.92 | 26.48 | 26.89 | 52,220 | +0.51(+1.93%) |
Aug 07, 2024 | 26.26 | 26.61 | 26.18 | 26.38 | 65,071 | -0.22(-0.83%) |
Aug 06, 2024 | 26.64 | 26.79 | 26.45 | 26.60 | 106,623 | -0.31(-1.15%) |
Aug 05, 2024 | 26.91 | 27.14 | 26.80 | 26.91 | 55,864 | +0.17(+0.64%) |
Aug 02, 2024 | 26.31 | 26.75 | 26.26 | 26.74 | 42,736 | +0.23(+0.87%) |