Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 26.96 | 27.32 | 26.91 | 27.08 | 3,431 | +0.11(+0.41%) |
Oct 17, 2024 | 27.19 | 27.19 | 26.79 | 26.97 | 3,467 | -0.11(-0.39%) |
Oct 16, 2024 | 27.26 | 27.26 | 27.01 | 27.07 | 16,392 | -0.03(-0.11%) |
Oct 15, 2024 | 27.40 | 27.40 | 27.01 | 27.11 | 4,386 | -0.25(-0.91%) |
Oct 14, 2024 | 27.10 | 27.39 | 27.10 | 27.35 | 2,586 | +0.05(+0.20%) |
Oct 11, 2024 | 27.20 | 27.30 | 27.20 | 27.30 | 605 | +0.02(+0.07%) |
Oct 10, 2024 | 27.20 | 27.36 | 27.20 | 27.28 | 2,920 | -0.02(-0.05%) |
Oct 09, 2024 | 27.42 | 27.42 | 27.30 | 27.30 | 1,992 | -0.13(-0.47%) |
Oct 08, 2024 | 27.54 | 27.54 | 27.37 | 27.43 | 3,401 | +0.10(+0.38%) |
Oct 07, 2024 | 27.27 | 27.32 | 27.12 | 27.32 | 884 | -0.17(-0.62%) |
Oct 04, 2024 | 27.27 | 27.49 | 27.24 | 27.49 | 3,232 | -0.01(-0.04%) |
Oct 03, 2024 | 27.54 | 27.61 | 27.26 | 27.50 | 2,949 | -0.25(-0.89%) |
Oct 02, 2024 | 27.16 | 27.95 | 27.16 | 27.75 | 3,327 | +0.54(+1.98%) |
Oct 01, 2024 | 28.15 | 28.15 | 27.21 | 27.21 | 9,652 | -0.73(-2.61%) |
Sep 30, 2024 | 27.93 | 28.27 | 27.93 | 27.94 | 4,122 | -0.19(-0.68%) |
Sep 27, 2024 | 28.10 | 28.40 | 28.06 | 28.13 | 6,733 | +0.21(+0.75%) |
Sep 26, 2024 | 27.93 | 28.07 | 27.76 | 27.92 | 11,842 | +0.06(+0.20%) |
Sep 25, 2024 | 27.79 | 27.88 | 27.76 | 27.86 | 2,018 | +0.01(+0.04%) |
Sep 24, 2024 | 27.83 | 27.97 | 27.83 | 27.86 | 3,585 | +0.15(+0.54%) |
Sep 23, 2024 | 27.58 | 27.73 | 27.58 | 27.71 | 1,295 | -0.04(-0.13%) |
Sep 20, 2024 | 27.82 | 27.93 | 27.59 | 27.74 | 6,547 | +0.03(+0.10%) |
Sep 19, 2024 | 27.92 | 27.97 | 27.72 | 27.72 | 4,115 | +0.05(+0.20%) |
Sep 18, 2024 | 27.21 | 27.78 | 27.21 | 27.66 | 33,147 | +0.04(+0.13%) |
Sep 17, 2024 | 27.57 | 27.63 | 27.51 | 27.63 | 1,536 | +0.13(+0.49%) |
Sep 16, 2024 | 27.64 | 27.64 | 27.44 | 27.49 | 3,239 | +0.06(+0.22%) |
Sep 13, 2024 | 27.87 | 27.87 | 27.34 | 27.43 | 5,049 | +0.25(+0.92%) |
Sep 12, 2024 | 27.30 | 27.31 | 26.97 | 27.18 | 1,112 | +0.09(+0.35%) |
Sep 11, 2024 | 26.80 | 27.24 | 26.80 | 27.09 | 5,475 | -0.02(-0.08%) |
Sep 10, 2024 | 26.82 | 27.16 | 26.82 | 27.11 | 4,023 | +0.07(+0.25%) |
Sep 09, 2024 | 27.20 | 27.21 | 26.86 | 27.04 | 2,798 | -0.04(-0.17%) |
Sep 06, 2024 | 27.11 | 27.27 | 27.08 | 27.09 | 4,819 | -0.10(-0.38%) |
Sep 05, 2024 | 26.94 | 27.19 | 26.94 | 27.19 | 8,651 | +0.19(+0.72%) |
Sep 04, 2024 | 26.79 | 27.06 | 26.79 | 27.00 | 9,781 | +0.10(+0.38%) |
Sep 03, 2024 | 26.94 | 27.13 | 26.89 | 26.90 | 7,510 | -0.16(-0.59%) |
Aug 30, 2024 | 27.22 | 27.22 | 26.92 | 27.05 | 4,973 | -0.09(-0.33%) |
Aug 29, 2024 | 27.16 | 27.22 | 27.10 | 27.14 | 2,377 | -0.11(-0.40%) |
Aug 28, 2024 | 27.19 | 27.70 | 27.16 | 27.25 | 3,494 | -0.04(-0.13%) |
Aug 27, 2024 | 27.43 | 27.43 | 27.17 | 27.29 | 2,670 | +0.00(+0.02%) |
Aug 26, 2024 | 27.57 | 27.57 | 27.28 | 27.28 | 2,468 | +0.10(+0.38%) |
Aug 23, 2024 | 27.32 | 27.32 | 27.18 | 27.18 | 4,057 | +0.16(+0.61%) |
Aug 22, 2024 | 27.04 | 27.08 | 26.92 | 27.01 | 5,339 | -0.28(-1.04%) |
Aug 21, 2024 | 27.24 | 27.43 | 27.18 | 27.30 | 2,522 | -0.01(-0.05%) |
Aug 20, 2024 | 27.27 | 27.47 | 27.27 | 27.31 | 3,822 | +0.00(+0.00%) |
Aug 19, 2024 | 27.23 | 27.34 | 27.23 | 27.31 | 3,644 | +0.14(+0.51%) |
Aug 16, 2024 | 26.07 | 27.26 | 26.07 | 27.17 | 5,606 | +0.10(+0.36%) |
Aug 15, 2024 | 27.22 | 27.26 | 27.02 | 27.07 | 5,266 | -0.07(-0.27%) |
Aug 14, 2024 | 27.20 | 27.20 | 26.96 | 27.15 | 6,475 | +0.07(+0.27%) |
Aug 13, 2024 | 26.97 | 27.07 | 26.96 | 27.07 | 35,439 | +0.26(+0.98%) |
Aug 12, 2024 | 26.84 | 26.90 | 26.66 | 26.81 | 11,978 | -0.06(-0.22%) |
Aug 09, 2024 | 26.89 | 26.89 | 26.53 | 26.87 | 13,245 | +0.15(+0.56%) |
Aug 08, 2024 | 26.03 | 27.58 | 26.03 | 26.72 | 11,430 | +0.70(+2.70%) |
Aug 07, 2024 | 26.74 | 26.74 | 26.02 | 26.02 | 18,627 | -0.53(-1.99%) |
Aug 06, 2024 | 26.46 | 26.76 | 26.46 | 26.55 | 5,096 | -0.03(-0.12%) |
Aug 05, 2024 | 26.07 | 26.70 | 25.87 | 26.58 | 5,832 | -0.13(-0.48%) |
Aug 02, 2024 | 26.59 | 26.95 | 26.56 | 26.71 | 5,641 | +0.40(+1.53%) |