Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 27.01 | 27.01 | 26.77 | 26.77 | 686 | -0.08(-0.30%) |
Oct 17, 2024 | 26.85 | 26.97 | 26.72 | 26.85 | 3,881 | -0.05(-0.19%) |
Oct 16, 2024 | 26.88 | 26.96 | 26.71 | 26.90 | 12,054 | +0.07(+0.26%) |
Oct 15, 2024 | 26.83 | 26.86 | 26.78 | 26.83 | 3,691 | +0.11(+0.41%) |
Oct 14, 2024 | 26.72 | 26.72 | 26.64 | 26.72 | 3,070 | +0.06(+0.23%) |
Oct 11, 2024 | 26.57 | 26.66 | 26.50 | 26.66 | 11,220 | +0.06(+0.23%) |
Oct 10, 2024 | 26.60 | 26.60 | 26.55 | 26.60 | 5,371 | +0.04(+0.15%) |
Oct 09, 2024 | 26.66 | 26.66 | 26.47 | 26.56 | 6,533 | -0.07(-0.26%) |
Oct 08, 2024 | 26.51 | 26.73 | 26.51 | 26.63 | 7,161 | +0.06(+0.23%) |
Oct 07, 2024 | 26.52 | 26.73 | 26.48 | 26.57 | 13,318 | -0.08(-0.30%) |
Oct 04, 2024 | 26.67 | 26.74 | 26.59 | 26.65 | 4,944 | -0.10(-0.37%) |
Oct 03, 2024 | 26.70 | 26.75 | 26.69 | 26.75 | 5,768 | +0.01(+0.04%) |
Oct 02, 2024 | 26.60 | 26.76 | 26.45 | 26.74 | 14,069 | +0.09(+0.34%) |
Oct 01, 2024 | 26.59 | 26.65 | 26.45 | 26.65 | 15,467 | -0.15(-0.56%) |
Sep 30, 2024 | 26.50 | 27.07 | 26.41 | 26.80 | 198,116 | +0.14(+0.53%) |
Sep 27, 2024 | 26.66 | 26.67 | 26.50 | 26.66 | 23,407 | +0.10(+0.38%) |
Sep 26, 2024 | 26.62 | 26.65 | 26.10 | 26.56 | 8,658 | -0.01(-0.04%) |
Sep 25, 2024 | 26.44 | 26.60 | 26.40 | 26.57 | 19,764 | +0.13(+0.49%) |
Sep 24, 2024 | 26.49 | 26.49 | 26.31 | 26.44 | 5,507 | -0.01(-0.04%) |
Sep 23, 2024 | 26.54 | 26.54 | 26.38 | 26.45 | 15,884 | -0.09(-0.34%) |
Sep 20, 2024 | 26.31 | 26.67 | 26.31 | 26.54 | 15,124 | +0.09(+0.34%) |
Sep 19, 2024 | 26.11 | 26.45 | 26.05 | 26.45 | 23,459 | +0.31(+1.19%) |
Sep 18, 2024 | 25.96 | 26.14 | 25.96 | 26.14 | 6,589 | +0.06(+0.23%) |
Sep 17, 2024 | 25.86 | 26.26 | 25.86 | 26.08 | 9,951 | +0.22(+0.85%) |
Sep 16, 2024 | 25.83 | 25.90 | 25.73 | 25.86 | 24,016 | +0.09(+0.35%) |
Sep 13, 2024 | 25.69 | 25.78 | 25.68 | 25.77 | 19,700 | +0.22(+0.86%) |
Sep 12, 2024 | 25.56 | 25.64 | 25.53 | 25.55 | 11,149 | -0.05(-0.20%) |
Sep 11, 2024 | 25.63 | 25.63 | 25.49 | 25.60 | 7,163 | +0.04(+0.17%) |
Sep 10, 2024 | 25.57 | 25.61 | 25.45 | 25.56 | 16,308 | +0.04(+0.14%) |
Sep 09, 2024 | 25.72 | 25.75 | 25.35 | 25.52 | 101,460 | -0.22(-0.85%) |
Sep 06, 2024 | 25.77 | 25.77 | 25.63 | 25.74 | 5,653 | -0.04(-0.16%) |
Sep 05, 2024 | 25.62 | 25.78 | 25.62 | 25.78 | 11,713 | +0.16(+0.62%) |
Sep 04, 2024 | 25.59 | 25.70 | 25.59 | 25.62 | 6,979 | +0.03(+0.13%) |
Sep 03, 2024 | 25.61 | 25.65 | 25.58 | 25.59 | 9,331 | -0.02(-0.08%) |
Aug 30, 2024 | 25.69 | 25.69 | 25.54 | 25.61 | 19,812 | +0.01(+0.05%) |
Aug 29, 2024 | 25.49 | 25.64 | 25.41 | 25.60 | 27,650 | +0.08(+0.31%) |
Aug 28, 2024 | 25.39 | 25.65 | 25.38 | 25.52 | 34,500 | +0.07(+0.27%) |
Aug 27, 2024 | 25.33 | 25.47 | 25.25 | 25.45 | 26,931 | +0.13(+0.50%) |
Aug 26, 2024 | 25.31 | 25.32 | 25.22 | 25.32 | 9,885 | +0.02(+0.08%) |
Aug 23, 2024 | 25.19 | 25.31 | 25.19 | 25.31 | 4,244 | +0.05(+0.19%) |
Aug 22, 2024 | 25.19 | 25.26 | 25.14 | 25.26 | 5,712 | +0.09(+0.35%) |
Aug 21, 2024 | 25.30 | 25.30 | 25.12 | 25.17 | 15,570 | -0.08(-0.31%) |
Aug 20, 2024 | 25.29 | 25.29 | 25.10 | 25.25 | 22,899 | -0.03(-0.12%) |
Aug 19, 2024 | 25.27 | 25.31 | 25.13 | 25.28 | 24,749 | +0.02(+0.08%) |
Aug 16, 2024 | 25.17 | 25.30 | 25.17 | 25.26 | 15,825 | +0.11(+0.45%) |
Aug 15, 2024 | 25.18 | 25.18 | 25.09 | 25.14 | 9,317 | +0.05(+0.21%) |
Aug 14, 2024 | 25.15 | 25.18 | 25.04 | 25.09 | 11,192 | -0.05(-0.19%) |
Aug 13, 2024 | 24.94 | 25.15 | 24.92 | 25.14 | 11,740 | +0.15(+0.61%) |
Aug 12, 2024 | 25.00 | 25.07 | 24.90 | 24.99 | 8,246 | -0.02(-0.08%) |
Aug 09, 2024 | 25.16 | 25.16 | 24.95 | 25.01 | 43,531 | -0.14(-0.56%) |
Aug 08, 2024 | 24.99 | 25.15 | 24.99 | 25.15 | 2,304 | +0.00(+0.02%) |
Aug 07, 2024 | 24.95 | 25.17 | 24.95 | 25.14 | 7,473 | +0.13(+0.51%) |
Aug 06, 2024 | 24.93 | 25.04 | 24.93 | 25.02 | 11,942 | +0.04(+0.17%) |
Aug 05, 2024 | 25.03 | 25.03 | 24.90 | 24.97 | 5,342 | -0.05(-0.20%) |
Aug 02, 2024 | 25.02 | 25.11 | 25.02 | 25.02 | 21,251 | -0.01(-0.04%) |