Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 27.13 | 27.13 | 26.90 | 26.92 | 2,117 | +0.17(+0.64%) |
Oct 17, 2024 | 27.12 | 27.12 | 26.64 | 26.75 | 5,688 | -0.28(-1.04%) |
Oct 16, 2024 | 27.08 | 27.17 | 27.03 | 27.03 | 8,092 | +0.05(+0.19%) |
Oct 15, 2024 | 27.27 | 27.27 | 26.90 | 26.98 | 5,641 | -0.63(-2.28%) |
Oct 14, 2024 | 27.62 | 27.62 | 27.55 | 27.61 | 3,764 | -0.22(-0.79%) |
Oct 11, 2024 | 27.32 | 27.86 | 27.32 | 27.83 | 7,781 | +0.43(+1.57%) |
Oct 10, 2024 | 27.48 | 27.58 | 27.39 | 27.40 | 6,780 | -0.08(-0.29%) |
Oct 09, 2024 | 27.24 | 27.50 | 26.88 | 27.48 | 3,760 | -0.21(-0.76%) |
Oct 08, 2024 | 27.37 | 27.69 | 27.30 | 27.69 | 6,244 | -0.46(-1.63%) |
Oct 07, 2024 | 28.31 | 28.31 | 27.85 | 28.15 | 4,501 | -0.15(-0.53%) |
Oct 04, 2024 | 28.09 | 28.30 | 27.94 | 28.30 | 5,131 | +0.64(+2.31%) |
Oct 03, 2024 | 27.52 | 27.66 | 27.35 | 27.66 | 6,694 | -0.33(-1.18%) |
Oct 02, 2024 | 27.75 | 27.99 | 27.75 | 27.99 | 7,348 | +0.39(+1.41%) |
Oct 01, 2024 | 27.34 | 27.64 | 27.32 | 27.60 | 10,400 | +0.14(+0.51%) |
Sep 30, 2024 | 27.55 | 27.57 | 27.39 | 27.46 | 3,007 | +0.09(+0.33%) |
Sep 27, 2024 | 27.47 | 27.50 | 27.27 | 27.37 | 6,571 | +0.31(+1.15%) |
Sep 26, 2024 | 27.00 | 27.06 | 26.70 | 27.06 | 109,121 | +0.91(+3.48%) |
Sep 25, 2024 | 26.28 | 26.30 | 26.07 | 26.15 | 1,280 | -0.30(-1.13%) |
Sep 24, 2024 | 26.15 | 26.45 | 26.02 | 26.45 | 5,809 | +0.71(+2.76%) |
Sep 23, 2024 | 25.60 | 25.83 | 25.60 | 25.74 | 6,457 | +0.19(+0.74%) |
Sep 20, 2024 | 25.42 | 25.55 | 25.32 | 25.55 | 2,172 | -0.05(-0.20%) |
Sep 19, 2024 | 25.48 | 25.60 | 25.35 | 25.60 | 8,098 | +0.83(+3.35%) |
Sep 18, 2024 | 24.75 | 25.11 | 24.63 | 24.77 | 7,181 | +0.06(+0.24%) |
Sep 17, 2024 | 24.69 | 24.80 | 24.56 | 24.71 | 4,920 | +0.23(+0.94%) |
Sep 16, 2024 | 24.51 | 24.52 | 24.48 | 24.48 | 2,160 | -0.01(-0.04%) |
Sep 13, 2024 | 24.49 | 24.56 | 24.49 | 24.49 | 3,553 | +0.28(+1.16%) |
Sep 12, 2024 | 24.06 | 24.27 | 24.02 | 24.21 | 4,698 | +0.18(+0.75%) |
Sep 11, 2024 | 23.69 | 24.03 | 23.69 | 24.03 | 1,598 | +0.27(+1.14%) |
Sep 10, 2024 | 23.54 | 23.76 | 23.45 | 23.76 | 1,654 | +0.05(+0.21%) |
Sep 09, 2024 | 23.55 | 23.76 | 23.55 | 23.71 | 9,320 | +0.26(+1.11%) |
Sep 06, 2024 | 23.89 | 23.89 | 23.36 | 23.45 | 4,604 | -0.35(-1.47%) |
Sep 05, 2024 | 23.88 | 23.88 | 23.80 | 23.80 | 342 | -0.08(-0.34%) |
Sep 04, 2024 | 23.80 | 23.98 | 23.78 | 23.88 | 3,874 | +0.02(+0.08%) |
Sep 03, 2024 | 24.25 | 24.25 | 23.86 | 23.86 | 5,135 | -0.63(-2.57%) |
Aug 30, 2024 | 24.43 | 24.49 | 24.27 | 24.49 | 84,162 | +0.37(+1.53%) |
Aug 29, 2024 | 24.15 | 24.30 | 23.91 | 24.12 | 175,332 | +0.06(+0.25%) |
Aug 28, 2024 | 24.03 | 24.07 | 24.01 | 24.06 | 1,144 | -0.31(-1.27%) |
Aug 27, 2024 | 24.32 | 24.37 | 24.28 | 24.37 | 2,119 | +0.14(+0.58%) |
Aug 26, 2024 | 24.26 | 24.41 | 24.17 | 24.23 | 3,247 | -0.45(-1.82%) |
Aug 23, 2024 | 24.46 | 24.77 | 24.36 | 24.68 | 11,160 | +0.45(+1.86%) |
Aug 22, 2024 | 24.60 | 24.60 | 24.23 | 24.23 | 103,629 | -0.49(-1.98%) |
Aug 21, 2024 | 24.42 | 24.72 | 24.38 | 24.72 | 8,036 | +0.42(+1.73%) |
Aug 20, 2024 | 24.28 | 24.32 | 24.25 | 24.30 | 3,908 | -0.44(-1.78%) |
Aug 19, 2024 | 24.50 | 24.81 | 24.45 | 24.74 | 23,515 | +0.34(+1.39%) |
Aug 16, 2024 | 24.25 | 24.50 | 24.25 | 24.40 | 3,121 | +0.14(+0.58%) |
Aug 15, 2024 | 24.06 | 24.26 | 24.06 | 24.26 | 2,061 | +0.70(+2.99%) |
Aug 14, 2024 | 23.85 | 23.85 | 23.54 | 23.56 | 2,872 | -0.30(-1.27%) |
Aug 13, 2024 | 23.43 | 23.86 | 23.43 | 23.86 | 4,424 | +0.70(+3.02%) |
Aug 12, 2024 | 23.23 | 23.27 | 23.14 | 23.16 | 1,765 | -0.07(-0.30%) |
Aug 09, 2024 | 23.15 | 23.31 | 23.15 | 23.23 | 4,386 | +0.06(+0.26%) |
Aug 08, 2024 | 22.69 | 23.21 | 22.64 | 23.17 | 10,685 | +0.69(+3.07%) |
Aug 07, 2024 | 23.00 | 23.10 | 22.48 | 22.48 | 94,448 | -0.05(-0.22%) |
Aug 06, 2024 | 22.42 | 22.80 | 22.42 | 22.53 | 6,577 | +0.29(+1.30%) |
Aug 05, 2024 | 21.35 | 22.51 | 21.35 | 22.24 | 27,157 | -0.54(-2.37%) |
Aug 02, 2024 | 22.90 | 22.90 | 22.43 | 22.78 | 3,664 | -0.70(-2.98%) |