Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 27.84 | 28.39 | 27.76 | 28.35 | 1,832,549 | +0.54(+1.94%) |
Oct 17, 2024 | 27.76 | 27.96 | 27.68 | 27.81 | 1,515,586 | -0.09(-0.32%) |
Oct 16, 2024 | 27.84 | 28.03 | 27.72 | 27.90 | 1,410,007 | +0.16(+0.58%) |
Oct 15, 2024 | 27.32 | 28.04 | 27.23 | 27.74 | 1,524,541 | +0.57(+2.10%) |
Oct 14, 2024 | 26.88 | 27.23 | 26.76 | 27.17 | 1,109,278 | +0.26(+0.97%) |
Oct 11, 2024 | 26.98 | 27.17 | 26.81 | 26.91 | 1,289,647 | +0.10(+0.37%) |
Oct 10, 2024 | 27.07 | 27.17 | 26.70 | 26.81 | 3,217,334 | -0.32(-1.18%) |
Oct 09, 2024 | 27.25 | 27.48 | 27.00 | 27.13 | 3,115,905 | -0.12(-0.44%) |
Oct 08, 2024 | 27.39 | 27.51 | 27.20 | 27.25 | 2,980,409 | -0.02(-0.07%) |
Oct 07, 2024 | 27.11 | 27.32 | 26.98 | 27.27 | 1,527,409 | -0.02(-0.07%) |
Oct 04, 2024 | 27.31 | 27.43 | 26.91 | 27.29 | 3,172,092 | -0.02(-0.07%) |
Oct 03, 2024 | 27.41 | 27.44 | 27.13 | 27.31 | 1,235,501 | -0.13(-0.47%) |
Oct 02, 2024 | 27.43 | 27.60 | 27.29 | 27.44 | 2,029,554 | -0.15(-0.53%) |
Oct 01, 2024 | 27.59 | 27.71 | 27.35 | 27.59 | 2,758,563 | +0.00(+0.00%) |
Sep 30, 2024 | 27.09 | 27.60 | 26.92 | 27.59 | 2,053,397 | +0.46(+1.68%) |
Sep 27, 2024 | 27.31 | 27.36 | 27.06 | 27.13 | 1,549,227 | +0.03(+0.11%) |
Sep 26, 2024 | 27.58 | 27.60 | 27.03 | 27.10 | 1,504,639 | -0.45(-1.62%) |
Sep 25, 2024 | 27.68 | 27.68 | 27.45 | 27.55 | 1,510,123 | -0.07(-0.25%) |
Sep 24, 2024 | 27.51 | 27.74 | 27.44 | 27.62 | 1,604,407 | -0.02(-0.07%) |
Sep 23, 2024 | 27.62 | 27.72 | 27.48 | 27.64 | 1,664,452 | +0.17(+0.61%) |
Sep 20, 2024 | 27.63 | 27.72 | 27.36 | 27.47 | 3,624,183 | -0.27(-0.96%) |
Sep 19, 2024 | 27.96 | 28.11 | 27.61 | 27.74 | 4,831,680 | -0.04(-0.14%) |
Sep 18, 2024 | 27.83 | 28.17 | 27.71 | 27.78 | 2,421,269 | +0.05(+0.18%) |
Sep 17, 2024 | 27.85 | 28.10 | 27.59 | 27.73 | 2,359,856 | -0.14(-0.50%) |
Sep 16, 2024 | 27.87 | 28.01 | 27.72 | 27.86 | 1,910,207 | +0.12(+0.43%) |
Sep 13, 2024 | 27.41 | 27.80 | 27.14 | 27.75 | 1,965,654 | +0.54(+2.00%) |
Sep 12, 2024 | 27.06 | 27.26 | 26.90 | 27.20 | 2,136,630 | +0.18(+0.66%) |
Sep 11, 2024 | 26.75 | 27.10 | 26.61 | 27.02 | 3,027,435 | +0.03(+0.11%) |
Sep 10, 2024 | 27.24 | 27.29 | 26.84 | 26.99 | 2,968,281 | -0.13(-0.47%) |
Sep 09, 2024 | 26.88 | 27.21 | 26.70 | 27.12 | 2,033,464 | +0.21(+0.77%) |
Sep 06, 2024 | 27.07 | 27.13 | 26.75 | 26.91 | 1,317,028 | -0.11(-0.40%) |
Sep 05, 2024 | 27.27 | 27.43 | 26.98 | 27.02 | 1,312,577 | -0.08(-0.29%) |
Sep 04, 2024 | 27.05 | 27.36 | 26.83 | 27.10 | 1,724,403 | +0.05(+0.18%) |
Sep 03, 2024 | 26.95 | 27.15 | 26.86 | 27.05 | 1,745,489 | -0.07(-0.26%) |
Aug 30, 2024 | 26.92 | 27.16 | 26.84 | 27.12 | 2,211,013 | +0.28(+1.03%) |
Aug 29, 2024 | 27.23 | 27.37 | 26.72 | 26.84 | 2,836,283 | -0.39(-1.42%) |
Aug 28, 2024 | 27.18 | 27.33 | 27.09 | 27.23 | 1,984,475 | +0.09(+0.33%) |
Aug 27, 2024 | 26.88 | 27.23 | 26.84 | 27.14 | 3,086,116 | +0.09(+0.33%) |
Aug 26, 2024 | 27.08 | 27.13 | 26.83 | 27.05 | 1,983,954 | +0.20(+0.74%) |
Aug 23, 2024 | 26.53 | 26.89 | 26.41 | 26.85 | 1,591,738 | +0.48(+1.80%) |
Aug 22, 2024 | 26.37 | 26.39 | 26.18 | 26.38 | 1,323,398 | +0.08(+0.30%) |
Aug 21, 2024 | 26.02 | 26.33 | 25.97 | 26.30 | 1,842,035 | +0.35(+1.34%) |
Aug 20, 2024 | 25.91 | 25.99 | 25.68 | 25.95 | 1,544,833 | +0.06(+0.23%) |
Aug 19, 2024 | 25.68 | 26.01 | 25.61 | 25.89 | 1,424,922 | +0.23(+0.89%) |
Aug 16, 2024 | 25.79 | 25.94 | 25.55 | 25.67 | 2,143,157 | +0.05(+0.19%) |
Aug 15, 2024 | 25.33 | 25.90 | 25.16 | 25.62 | 3,054,612 | +0.46(+1.81%) |
Aug 14, 2024 | 25.14 | 25.41 | 25.07 | 25.16 | 1,350,170 | +0.09(+0.36%) |
Aug 13, 2024 | 25.03 | 25.15 | 24.82 | 25.07 | 1,592,798 | +0.18(+0.72%) |
Aug 12, 2024 | 25.06 | 25.18 | 24.72 | 24.89 | 1,010,809 | -0.32(-1.26%) |
Aug 09, 2024 | 24.97 | 25.21 | 24.78 | 25.21 | 1,563,565 | +0.25(+0.99%) |
Aug 08, 2024 | 24.72 | 25.17 | 24.72 | 24.96 | 1,373,192 | +0.27(+1.08%) |
Aug 07, 2024 | 24.89 | 25.17 | 24.59 | 24.70 | 4,177,942 | -0.14(-0.56%) |
Aug 06, 2024 | 24.40 | 25.03 | 24.33 | 24.83 | 4,388,676 | +0.44(+1.79%) |
Aug 05, 2024 | 24.52 | 25.10 | 24.23 | 24.40 | 2,419,113 | -0.72(-2.88%) |
Aug 02, 2024 | 25.16 | 25.46 | 25.03 | 25.12 | 2,159,935 | -0.18(-0.70%) |