Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 28.91 | 28.91 | 28.85 | 28.85 | 888 | +0.26(+0.91%) |
Oct 17, 2024 | 28.51 | 28.67 | 28.51 | 28.59 | 2,901 | -0.04(-0.15%) |
Oct 16, 2024 | 28.79 | 28.79 | 28.61 | 28.63 | 5,410 | +0.20(+0.71%) |
Oct 15, 2024 | 28.73 | 28.73 | 28.39 | 28.43 | 8,910 | -0.49(-1.70%) |
Oct 14, 2024 | 29.09 | 29.09 | 28.91 | 28.92 | 9,921 | -0.21(-0.72%) |
Oct 11, 2024 | 28.95 | 29.13 | 28.95 | 29.13 | 2,052 | +0.20(+0.67%) |
Oct 10, 2024 | 28.90 | 28.97 | 28.75 | 28.93 | 22,624 | +0.06(+0.22%) |
Oct 09, 2024 | 28.74 | 28.94 | 28.74 | 28.87 | 13,108 | -0.07(-0.24%) |
Oct 08, 2024 | 29.00 | 29.01 | 28.82 | 28.94 | 5,462 | -0.84(-2.82%) |
Oct 07, 2024 | 29.75 | 29.78 | 29.60 | 29.78 | 5,343 | +0.22(+0.74%) |
Oct 04, 2024 | 29.43 | 29.56 | 29.42 | 29.56 | 79,061 | +0.43(+1.48%) |
Oct 03, 2024 | 28.73 | 29.22 | 28.73 | 29.13 | 72,029 | -0.27(-0.92%) |
Oct 02, 2024 | 29.33 | 29.40 | 29.20 | 29.40 | 13,679 | +0.66(+2.31%) |
Oct 01, 2024 | 28.43 | 28.75 | 28.43 | 28.74 | 5,759 | +0.32(+1.12%) |
Sep 30, 2024 | 28.74 | 28.74 | 28.42 | 28.42 | 8,912 | -0.35(-1.22%) |
Sep 27, 2024 | 28.66 | 28.99 | 28.66 | 28.77 | 13,199 | -0.20(-0.68%) |
Sep 26, 2024 | 28.99 | 29.03 | 28.91 | 28.97 | 3,929 | +0.94(+3.34%) |
Sep 25, 2024 | 28.23 | 28.23 | 28.00 | 28.03 | 53,322 | -0.24(-0.85%) |
Sep 24, 2024 | 27.50 | 28.29 | 27.50 | 28.27 | 7,374 | +0.84(+3.05%) |
Sep 23, 2024 | 27.40 | 27.50 | 27.40 | 27.43 | 184,623 | +0.25(+0.91%) |
Sep 20, 2024 | 27.25 | 27.25 | 27.15 | 27.19 | 4,630 | -0.05(-0.19%) |
Sep 19, 2024 | 27.03 | 27.24 | 27.01 | 27.24 | 9,702 | +0.56(+2.09%) |
Sep 18, 2024 | 26.73 | 26.79 | 26.68 | 26.68 | 2,504 | -0.07(-0.25%) |
Sep 17, 2024 | 26.85 | 26.85 | 26.72 | 26.75 | 10,869 | +0.01(+0.06%) |
Sep 16, 2024 | 26.72 | 26.74 | 26.59 | 26.73 | 27,436 | +0.00(+0.02%) |
Sep 13, 2024 | 26.73 | 26.77 | 26.67 | 26.73 | 4,198 | +0.01(+0.04%) |
Sep 12, 2024 | 26.61 | 26.72 | 26.56 | 26.72 | 7,800 | +0.25(+0.94%) |
Sep 11, 2024 | 26.35 | 26.47 | 26.30 | 26.47 | 4,515 | +0.06(+0.23%) |
Sep 10, 2024 | 26.34 | 26.41 | 26.21 | 26.41 | 10,637 | -0.03(-0.13%) |
Sep 09, 2024 | 26.38 | 26.45 | 26.38 | 26.44 | 3,426 | +0.26(+1.01%) |
Sep 06, 2024 | 26.62 | 26.62 | 26.14 | 26.18 | 5,226 | -0.38(-1.43%) |
Sep 05, 2024 | 26.59 | 26.67 | 26.56 | 26.56 | 25,897 | -0.12(-0.45%) |
Sep 04, 2024 | 26.66 | 26.74 | 26.61 | 26.68 | 7,782 | -0.05(-0.19%) |
Sep 03, 2024 | 26.96 | 26.96 | 26.67 | 26.73 | 5,908 | -0.49(-1.80%) |
Aug 30, 2024 | 27.22 | 27.27 | 27.06 | 27.22 | 45,871 | +0.21(+0.78%) |
Aug 29, 2024 | 27.14 | 27.14 | 27.01 | 27.01 | 3,578 | +0.02(+0.07%) |
Aug 28, 2024 | 27.10 | 27.11 | 26.95 | 26.99 | 78,725 | -0.13(-0.48%) |
Aug 27, 2024 | 27.09 | 27.21 | 27.09 | 27.12 | 5,460 | +0.13(+0.48%) |
Aug 26, 2024 | 27.09 | 27.10 | 26.98 | 26.99 | 13,450 | -0.28(-1.03%) |
Aug 23, 2024 | 27.27 | 27.36 | 27.27 | 27.27 | 6,449 | +0.28(+1.04%) |
Aug 22, 2024 | 27.20 | 27.20 | 26.99 | 26.99 | 6,566 | -0.22(-0.82%) |
Aug 21, 2024 | 27.13 | 27.25 | 27.13 | 27.21 | 8,010 | +0.17(+0.62%) |
Aug 20, 2024 | 27.03 | 27.17 | 27.03 | 27.05 | 32,338 | -0.21(-0.79%) |
Aug 19, 2024 | 27.15 | 27.27 | 27.15 | 27.26 | 4,105 | +0.05(+0.19%) |
Aug 16, 2024 | 27.11 | 27.21 | 27.11 | 27.21 | 3,021 | +0.28(+1.06%) |
Aug 15, 2024 | 26.94 | 26.96 | 26.86 | 26.93 | 5,655 | +0.38(+1.42%) |
Aug 14, 2024 | 26.50 | 26.55 | 26.44 | 26.55 | 5,178 | -0.20(-0.73%) |
Aug 13, 2024 | 26.54 | 26.75 | 26.54 | 26.74 | 13,002 | +0.21(+0.79%) |
Aug 12, 2024 | 26.46 | 26.63 | 26.46 | 26.54 | 6,721 | +0.16(+0.59%) |
Aug 09, 2024 | 26.25 | 26.42 | 26.25 | 26.38 | 5,127 | +0.05(+0.20%) |
Aug 08, 2024 | 26.27 | 26.33 | 26.24 | 26.33 | 5,410 | +0.45(+1.74%) |
Aug 07, 2024 | 26.27 | 26.27 | 25.88 | 25.88 | 3,268 | +0.15(+0.57%) |
Aug 06, 2024 | 25.56 | 25.84 | 25.51 | 25.73 | 14,614 | +0.22(+0.88%) |
Aug 05, 2024 | 25.23 | 25.99 | 25.20 | 25.51 | 38,610 | -0.86(-3.27%) |
Aug 02, 2024 | 26.03 | 26.78 | 26.03 | 26.37 | 43,923 | -0.39(-1.46%) |