Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 27.89 | 28.00 | 27.85 | 27.92 | 9,662 | +0.10(+0.36%) |
Oct 17, 2024 | 27.74 | 27.87 | 27.74 | 27.82 | 10,771 | +0.00(+0.02%) |
Oct 16, 2024 | 27.83 | 27.89 | 27.73 | 27.82 | 10,561 | -0.08(-0.30%) |
Oct 15, 2024 | 27.82 | 27.91 | 27.72 | 27.90 | 8,572 | -0.09(-0.32%) |
Oct 14, 2024 | 27.93 | 28.00 | 27.88 | 27.99 | 6,834 | +0.02(+0.07%) |
Oct 11, 2024 | 27.93 | 27.98 | 27.88 | 27.97 | 5,252 | +0.13(+0.47%) |
Oct 10, 2024 | 27.73 | 27.84 | 27.71 | 27.84 | 14,818 | +0.24(+0.87%) |
Oct 09, 2024 | 27.58 | 27.69 | 27.58 | 27.60 | 5,914 | -0.10(-0.36%) |
Oct 08, 2024 | 27.70 | 27.72 | 27.58 | 27.70 | 15,737 | +0.03(+0.11%) |
Oct 07, 2024 | 27.77 | 27.77 | 27.64 | 27.67 | 13,952 | -0.12(-0.44%) |
Oct 04, 2024 | 27.79 | 27.86 | 27.72 | 27.79 | 17,601 | +0.01(+0.05%) |
Oct 03, 2024 | 27.73 | 27.86 | 27.73 | 27.78 | 18,139 | +0.01(+0.04%) |
Oct 02, 2024 | 27.76 | 27.79 | 27.65 | 27.77 | 21,207 | -0.04(-0.14%) |
Oct 01, 2024 | 27.85 | 27.90 | 27.76 | 27.81 | 24,005 | -0.02(-0.07%) |
Sep 30, 2024 | 27.86 | 27.86 | 27.75 | 27.83 | 35,173 | -0.12(-0.43%) |
Sep 27, 2024 | 27.90 | 27.95 | 27.81 | 27.95 | 48,364 | +0.11(+0.40%) |
Sep 26, 2024 | 27.83 | 27.93 | 27.81 | 27.84 | 672,144 | -0.09(-0.32%) |
Sep 25, 2024 | 27.84 | 27.93 | 27.80 | 27.93 | 8,368 | +0.08(+0.29%) |
Sep 24, 2024 | 27.79 | 27.96 | 27.79 | 27.85 | 10,617 | +0.06(+0.21%) |
Sep 23, 2024 | 27.83 | 27.92 | 27.76 | 27.79 | 15,028 | -0.11(-0.39%) |
Sep 20, 2024 | 27.86 | 27.92 | 27.80 | 27.90 | 11,404 | +0.07(+0.25%) |
Sep 19, 2024 | 27.91 | 27.96 | 27.83 | 27.83 | 13,449 | -0.05(-0.18%) |
Sep 18, 2024 | 27.88 | 27.96 | 27.81 | 27.88 | 11,137 | +0.03(+0.11%) |
Sep 17, 2024 | 27.87 | 28.00 | 27.85 | 27.85 | 11,828 | -0.11(-0.39%) |
Sep 16, 2024 | 27.93 | 27.97 | 27.85 | 27.96 | 20,087 | +0.00(+0.02%) |
Sep 13, 2024 | 27.94 | 28.00 | 27.85 | 27.95 | 7,131 | -0.01(-0.04%) |
Sep 12, 2024 | 27.96 | 28.05 | 27.92 | 27.96 | 17,173 | +0.01(+0.05%) |
Sep 11, 2024 | 27.96 | 28.05 | 27.94 | 27.95 | 15,572 | -0.09(-0.32%) |
Sep 10, 2024 | 28.06 | 28.15 | 28.01 | 28.04 | 27,515 | -0.08(-0.30%) |
Sep 09, 2024 | 28.20 | 28.21 | 28.12 | 28.12 | 7,820 | +0.03(+0.11%) |
Sep 06, 2024 | 28.06 | 28.13 | 28.02 | 28.09 | 5,900 | +0.16(+0.59%) |
Sep 05, 2024 | 27.86 | 28.02 | 27.86 | 27.93 | 5,945 | +0.08(+0.30%) |
Sep 04, 2024 | 27.94 | 27.95 | 27.79 | 27.84 | 14,214 | -0.02(-0.09%) |
Sep 03, 2024 | 27.94 | 27.98 | 27.79 | 27.87 | 8,484 | -0.19(-0.67%) |
Aug 30, 2024 | 28.10 | 28.10 | 27.99 | 28.06 | 11,604 | -0.04(-0.16%) |
Aug 29, 2024 | 28.26 | 28.27 | 28.07 | 28.10 | 10,569 | -0.15(-0.54%) |
Aug 28, 2024 | 28.24 | 28.30 | 28.18 | 28.26 | 28,238 | +0.14(+0.51%) |
Aug 27, 2024 | 28.25 | 28.26 | 28.07 | 28.11 | 16,190 | -0.11(-0.40%) |
Aug 26, 2024 | 28.20 | 28.30 | 28.20 | 28.23 | 8,560 | +0.05(+0.18%) |
Aug 23, 2024 | 28.23 | 28.26 | 28.14 | 28.18 | 13,640 | -0.21(-0.73%) |
Aug 22, 2024 | 28.23 | 28.42 | 28.23 | 28.39 | 84,869 | +0.22(+0.78%) |
Aug 21, 2024 | 28.19 | 28.33 | 28.14 | 28.17 | 13,140 | -0.08(-0.28%) |
Aug 20, 2024 | 28.33 | 28.33 | 28.05 | 28.25 | 92,201 | -0.01(-0.04%) |
Aug 19, 2024 | 28.34 | 28.40 | 28.26 | 28.26 | 9,319 | -0.19(-0.66%) |
Aug 16, 2024 | 28.44 | 28.48 | 28.35 | 28.45 | 13,619 | +0.12(+0.42%) |
Aug 15, 2024 | 28.29 | 28.45 | 28.24 | 28.33 | 31,382 | +0.12(+0.42%) |
Aug 14, 2024 | 28.26 | 28.35 | 28.20 | 28.21 | 20,039 | -0.08(-0.28%) |
Aug 13, 2024 | 28.23 | 28.36 | 28.21 | 28.29 | 25,566 | +0.06(+0.21%) |
Aug 12, 2024 | 28.25 | 28.39 | 28.20 | 28.23 | 5,383 | +0.03(+0.11%) |
Aug 09, 2024 | 28.20 | 28.34 | 28.19 | 28.20 | 12,134 | -0.11(-0.39%) |
Aug 08, 2024 | 28.22 | 28.39 | 28.20 | 28.31 | 32,302 | +0.10(+0.35%) |
Aug 07, 2024 | 28.22 | 28.32 | 28.21 | 28.21 | 9,037 | +0.00(+0.00%) |
Aug 06, 2024 | 28.24 | 28.27 | 28.15 | 28.21 | 12,501 | -0.09(-0.32%) |
Aug 05, 2024 | 28.10 | 28.39 | 28.10 | 28.30 | 16,599 | +0.08(+0.30%) |
Aug 02, 2024 | 28.25 | 28.27 | 28.14 | 28.21 | 11,253 | -0.11(-0.40%) |