Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 27.50 | 27.78 | 27.48 | 27.78 | 13,810 | +0.30(+1.09%) |
Oct 17, 2024 | 27.52 | 27.52 | 27.36 | 27.48 | 28,043 | +0.05(+0.18%) |
Oct 16, 2024 | 27.40 | 27.46 | 27.39 | 27.43 | 80,619 | +0.09(+0.33%) |
Oct 15, 2024 | 27.52 | 27.52 | 27.30 | 27.34 | 67,001 | -0.39(-1.41%) |
Oct 14, 2024 | 27.54 | 27.73 | 27.54 | 27.73 | 40,514 | +0.19(+0.69%) |
Oct 11, 2024 | 27.40 | 27.60 | 27.40 | 27.54 | 23,934 | +0.21(+0.77%) |
Oct 10, 2024 | 27.34 | 27.38 | 27.28 | 27.33 | 21,571 | -0.02(-0.09%) |
Oct 09, 2024 | 27.25 | 27.35 | 27.25 | 27.35 | 13,385 | +0.07(+0.27%) |
Oct 08, 2024 | 27.21 | 27.28 | 27.18 | 27.28 | 68,226 | +0.02(+0.07%) |
Oct 07, 2024 | 27.35 | 27.35 | 27.19 | 27.26 | 41,228 | -0.25(-0.91%) |
Oct 04, 2024 | 27.41 | 27.51 | 27.29 | 27.51 | 54,024 | +0.31(+1.14%) |
Oct 03, 2024 | 27.08 | 27.20 | 27.07 | 27.20 | 44,479 | -0.07(-0.26%) |
Oct 02, 2024 | 27.21 | 27.28 | 27.21 | 27.27 | 73,428 | -0.07(-0.26%) |
Oct 01, 2024 | 27.39 | 27.46 | 27.23 | 27.34 | 88,697 | -0.02(-0.07%) |
Sep 30, 2024 | 27.41 | 27.41 | 27.26 | 27.36 | 192,560 | -0.10(-0.36%) |
Sep 27, 2024 | 27.54 | 27.54 | 27.44 | 27.46 | 54,857 | +0.08(+0.29%) |
Sep 26, 2024 | 27.38 | 27.39 | 27.32 | 27.38 | 87,703 | +0.19(+0.70%) |
Sep 25, 2024 | 27.42 | 27.42 | 27.18 | 27.19 | 184,852 | -0.27(-0.98%) |
Sep 24, 2024 | 27.47 | 27.47 | 27.40 | 27.46 | 9,968 | +0.10(+0.37%) |
Sep 23, 2024 | 27.43 | 27.44 | 27.32 | 27.36 | 16,596 | +0.06(+0.22%) |
Sep 20, 2024 | 27.29 | 27.32 | 27.21 | 27.30 | 74,041 | -0.05(-0.18%) |
Sep 19, 2024 | 27.39 | 27.39 | 27.32 | 27.35 | 76,800 | +0.50(+1.86%) |
Sep 18, 2024 | 26.87 | 27.07 | 26.85 | 26.85 | 11,976 | +0.04(+0.15%) |
Sep 17, 2024 | 26.92 | 26.99 | 26.81 | 26.81 | 50,863 | +0.06(+0.22%) |
Sep 16, 2024 | 26.64 | 26.75 | 26.63 | 26.75 | 51,027 | +0.12(+0.45%) |
Sep 13, 2024 | 26.56 | 26.67 | 26.56 | 26.63 | 36,236 | +0.17(+0.64%) |
Sep 12, 2024 | 26.29 | 26.46 | 26.29 | 26.46 | 25,501 | +0.23(+0.88%) |
Sep 11, 2024 | 25.67 | 26.23 | 25.61 | 26.23 | 30,377 | +0.15(+0.58%) |
Sep 10, 2024 | 26.22 | 26.22 | 25.89 | 26.08 | 30,699 | -0.07(-0.27%) |
Sep 09, 2024 | 26.10 | 26.22 | 26.04 | 26.15 | 39,280 | +0.20(+0.77%) |
Sep 06, 2024 | 26.20 | 26.20 | 25.95 | 25.95 | 25,088 | -0.47(-1.78%) |
Sep 05, 2024 | 26.50 | 26.50 | 26.33 | 26.42 | 29,427 | -0.02(-0.08%) |
Sep 04, 2024 | 26.47 | 26.69 | 26.44 | 26.44 | 11,838 | -0.07(-0.26%) |
Sep 03, 2024 | 26.87 | 26.87 | 26.45 | 26.51 | 80,985 | -0.46(-1.71%) |
Aug 30, 2024 | 26.82 | 26.98 | 26.66 | 26.97 | 26,986 | +0.25(+0.94%) |
Aug 29, 2024 | 26.70 | 26.88 | 26.70 | 26.72 | 54,660 | +0.13(+0.49%) |
Aug 28, 2024 | 26.66 | 26.67 | 26.43 | 26.59 | 139,286 | -0.17(-0.64%) |
Aug 27, 2024 | 26.77 | 26.80 | 26.73 | 26.76 | 14,504 | +0.02(+0.07%) |
Aug 26, 2024 | 26.80 | 26.80 | 26.72 | 26.74 | 36,538 | -0.03(-0.11%) |
Aug 23, 2024 | 26.62 | 26.78 | 26.60 | 26.77 | 82,891 | +0.32(+1.21%) |
Aug 22, 2024 | 26.75 | 26.75 | 26.44 | 26.45 | 17,905 | -0.18(-0.68%) |
Aug 21, 2024 | 26.64 | 26.66 | 26.62 | 26.63 | 40,900 | +0.01(+0.04%) |
Aug 20, 2024 | 26.61 | 26.65 | 26.61 | 26.62 | 23,792 | -0.14(-0.52%) |
Aug 19, 2024 | 26.62 | 26.76 | 26.61 | 26.76 | 6,324 | +0.24(+0.90%) |
Aug 16, 2024 | 26.51 | 26.55 | 26.50 | 26.52 | 10,639 | +0.06(+0.23%) |
Aug 15, 2024 | 26.39 | 26.46 | 26.38 | 26.46 | 54,586 | +0.34(+1.30%) |
Aug 14, 2024 | 26.06 | 26.12 | 26.01 | 26.12 | 46,271 | +0.08(+0.31%) |
Aug 13, 2024 | 25.84 | 26.04 | 25.83 | 26.04 | 13,322 | +0.26(+1.01%) |
Aug 12, 2024 | 25.87 | 25.87 | 25.75 | 25.78 | 12,344 | -0.01(-0.04%) |
Aug 09, 2024 | 25.67 | 25.84 | 25.67 | 25.79 | 10,915 | +0.10(+0.39%) |
Aug 08, 2024 | 25.42 | 25.69 | 25.42 | 25.69 | 190,876 | +0.48(+1.90%) |
Aug 07, 2024 | 25.61 | 25.63 | 25.21 | 25.21 | 14,180 | -0.03(-0.12%) |
Aug 06, 2024 | 25.08 | 25.36 | 25.08 | 25.24 | 106,864 | +0.22(+0.88%) |
Aug 05, 2024 | 24.77 | 25.27 | 24.77 | 25.02 | 485,256 | -0.63(-2.46%) |
Aug 02, 2024 | 25.68 | 25.68 | 25.47 | 25.65 | 32,743 | -0.57(-2.17%) |