Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 27.43 | 27.43 | 27.25 | 27.36 | 32,510 | +0.11(+0.42%) |
Oct 17, 2024 | 27.20 | 27.37 | 27.20 | 27.25 | 31,020 | -0.14(-0.53%) |
Oct 16, 2024 | 27.35 | 27.39 | 27.14 | 27.39 | 25,193 | +0.29(+1.07%) |
Oct 15, 2024 | 27.33 | 27.38 | 27.04 | 27.10 | 26,460 | -0.39(-1.42%) |
Oct 14, 2024 | 27.39 | 27.55 | 27.39 | 27.49 | 14,466 | -0.20(-0.72%) |
Oct 11, 2024 | 27.46 | 27.69 | 27.46 | 27.69 | 23,410 | +0.08(+0.29%) |
Oct 10, 2024 | 27.47 | 27.61 | 27.34 | 27.61 | 8,177 | +0.26(+0.95%) |
Oct 09, 2024 | 27.28 | 27.49 | 27.16 | 27.35 | 44,928 | -0.24(-0.87%) |
Oct 08, 2024 | 27.61 | 27.61 | 27.43 | 27.59 | 10,773 | -0.40(-1.43%) |
Oct 07, 2024 | 27.88 | 27.99 | 27.73 | 27.99 | 34,110 | +0.02(+0.07%) |
Oct 04, 2024 | 27.79 | 27.97 | 27.74 | 27.97 | 24,862 | +0.31(+1.12%) |
Oct 03, 2024 | 27.47 | 27.66 | 27.42 | 27.66 | 18,409 | +0.13(+0.47%) |
Oct 02, 2024 | 27.86 | 27.86 | 27.52 | 27.53 | 53,692 | -0.40(-1.43%) |
Oct 01, 2024 | 27.92 | 27.93 | 27.64 | 27.93 | 16,222 | +0.08(+0.29%) |
Sep 30, 2024 | 27.77 | 27.88 | 27.62 | 27.85 | 34,946 | -0.12(-0.43%) |
Sep 27, 2024 | 28.00 | 28.06 | 27.80 | 27.97 | 21,517 | -0.07(-0.25%) |
Sep 26, 2024 | 28.00 | 28.04 | 27.82 | 28.04 | 41,891 | +0.39(+1.41%) |
Sep 25, 2024 | 27.83 | 27.83 | 27.54 | 27.65 | 16,365 | -0.13(-0.47%) |
Sep 24, 2024 | 27.63 | 27.78 | 27.62 | 27.78 | 18,072 | +0.32(+1.17%) |
Sep 23, 2024 | 27.42 | 27.58 | 27.35 | 27.46 | 17,501 | +0.01(+0.04%) |
Sep 20, 2024 | 27.44 | 27.45 | 27.21 | 27.45 | 20,236 | -0.09(-0.33%) |
Sep 19, 2024 | 27.50 | 27.61 | 27.32 | 27.54 | 16,543 | +0.42(+1.55%) |
Sep 18, 2024 | 27.06 | 27.30 | 26.92 | 27.12 | 31,293 | +0.06(+0.22%) |
Sep 17, 2024 | 27.01 | 27.06 | 26.85 | 27.06 | 31,324 | +0.02(+0.07%) |
Sep 16, 2024 | 26.74 | 27.04 | 26.65 | 27.04 | 17,649 | +0.33(+1.24%) |
Sep 13, 2024 | 26.60 | 26.79 | 26.59 | 26.71 | 25,704 | +0.14(+0.53%) |
Sep 12, 2024 | 26.21 | 26.57 | 26.21 | 26.57 | 24,684 | +0.38(+1.45%) |
Sep 11, 2024 | 26.13 | 26.28 | 25.89 | 26.19 | 47,461 | -0.02(-0.08%) |
Sep 10, 2024 | 26.38 | 26.38 | 26.03 | 26.21 | 14,443 | -0.17(-0.64%) |
Sep 09, 2024 | 26.35 | 26.48 | 26.34 | 26.38 | 12,529 | +0.15(+0.57%) |
Sep 06, 2024 | 26.65 | 26.65 | 26.13 | 26.23 | 178,078 | -0.56(-2.09%) |
Sep 05, 2024 | 26.87 | 26.87 | 26.64 | 26.79 | 22,523 | +0.03(+0.11%) |
Sep 04, 2024 | 26.70 | 27.24 | 26.63 | 26.76 | 48,242 | -0.10(-0.37%) |
Sep 03, 2024 | 27.14 | 27.20 | 26.78 | 26.86 | 40,257 | -0.49(-1.79%) |
Aug 30, 2024 | 27.30 | 27.36 | 27.05 | 27.35 | 18,910 | +0.14(+0.51%) |
Aug 29, 2024 | 27.30 | 27.37 | 27.14 | 27.21 | 54,407 | +0.00(+0.00%) |
Aug 28, 2024 | 27.52 | 27.52 | 26.96 | 27.21 | 25,660 | -0.27(-0.98%) |
Aug 27, 2024 | 27.39 | 27.48 | 27.27 | 27.48 | 49,206 | +0.27(+0.99%) |
Aug 26, 2024 | 27.29 | 27.36 | 27.12 | 27.21 | 20,253 | -0.28(-1.02%) |
Aug 23, 2024 | 27.04 | 27.49 | 27.04 | 27.49 | 22,056 | +0.64(+2.38%) |
Aug 22, 2024 | 26.63 | 27.14 | 26.63 | 26.85 | 12,719 | -0.08(-0.30%) |
Aug 21, 2024 | 26.95 | 27.03 | 26.83 | 26.93 | 29,368 | +0.10(+0.37%) |
Aug 20, 2024 | 26.84 | 26.93 | 26.79 | 26.83 | 19,918 | -0.19(-0.70%) |
Aug 19, 2024 | 26.91 | 27.11 | 26.91 | 27.02 | 23,393 | +0.27(+1.03%) |
Aug 16, 2024 | 26.65 | 26.81 | 26.61 | 26.75 | 60,486 | +0.03(+0.09%) |
Aug 15, 2024 | 26.56 | 26.76 | 26.35 | 26.72 | 27,948 | +0.36(+1.35%) |
Aug 14, 2024 | 26.30 | 26.41 | 26.27 | 26.36 | 28,346 | +0.08(+0.32%) |
Aug 13, 2024 | 26.02 | 26.29 | 25.94 | 26.28 | 25,706 | +0.41(+1.59%) |
Aug 12, 2024 | 25.73 | 25.94 | 25.72 | 25.87 | 135,831 | +0.22(+0.85%) |
Aug 09, 2024 | 25.54 | 25.67 | 25.49 | 25.65 | 16,226 | +0.10(+0.39%) |
Aug 08, 2024 | 25.34 | 25.55 | 25.18 | 25.55 | 17,966 | +0.43(+1.71%) |
Aug 07, 2024 | 25.45 | 25.48 | 25.08 | 25.12 | 27,764 | +0.13(+0.52%) |
Aug 06, 2024 | 24.74 | 25.07 | 24.61 | 24.99 | 39,203 | +0.20(+0.81%) |
Aug 05, 2024 | 24.86 | 24.88 | 24.00 | 24.79 | 74,228 | -0.94(-3.65%) |
Aug 02, 2024 | 25.90 | 25.98 | 25.47 | 25.73 | 59,670 | -0.58(-2.20%) |