Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 29.03 | 29.16 | 29.03 | 29.16 | 12,082 | +0.23(+0.80%) |
Oct 17, 2024 | 28.96 | 29.07 | 28.92 | 28.93 | 5,104 | +0.01(+0.03%) |
Oct 16, 2024 | 28.92 | 28.94 | 28.81 | 28.92 | 4,101 | +0.02(+0.07%) |
Oct 15, 2024 | 29.48 | 29.48 | 28.84 | 28.90 | 10,645 | -0.51(-1.73%) |
Oct 14, 2024 | 29.39 | 29.47 | 29.39 | 29.41 | 10,740 | +0.27(+0.93%) |
Oct 11, 2024 | 29.00 | 29.16 | 29.00 | 29.14 | 3,065 | +0.16(+0.55%) |
Oct 10, 2024 | 28.79 | 29.00 | 28.78 | 28.98 | 4,490 | +0.11(+0.38%) |
Oct 09, 2024 | 28.65 | 28.87 | 28.65 | 28.87 | 9,119 | +0.25(+0.87%) |
Oct 08, 2024 | 28.54 | 28.62 | 28.49 | 28.62 | 3,668 | +0.44(+1.58%) |
Oct 07, 2024 | 28.42 | 28.42 | 28.14 | 28.18 | 50,317 | -0.31(-1.10%) |
Oct 04, 2024 | 28.30 | 28.49 | 28.23 | 28.49 | 5,151 | +0.38(+1.35%) |
Oct 03, 2024 | 28.01 | 28.11 | 28.01 | 28.11 | 6,892 | +0.01(+0.03%) |
Oct 02, 2024 | 28.11 | 28.12 | 28.09 | 28.10 | 7,217 | +0.04(+0.13%) |
Oct 01, 2024 | 28.09 | 28.20 | 27.98 | 28.07 | 2,359 | -0.34(-1.21%) |
Sep 30, 2024 | 28.27 | 28.41 | 28.22 | 28.41 | 33,307 | +0.07(+0.23%) |
Sep 27, 2024 | 28.45 | 28.45 | 28.34 | 28.34 | 3,675 | -0.22(-0.76%) |
Sep 26, 2024 | 28.47 | 28.56 | 28.43 | 28.56 | 3,812 | +0.08(+0.28%) |
Sep 25, 2024 | 28.36 | 28.66 | 28.36 | 28.48 | 12,347 | -0.05(-0.17%) |
Sep 24, 2024 | 28.54 | 28.55 | 28.49 | 28.53 | 4,411 | +0.14(+0.49%) |
Sep 23, 2024 | 28.41 | 28.41 | 28.34 | 28.39 | 13,590 | +0.10(+0.35%) |
Sep 20, 2024 | 28.26 | 28.29 | 28.11 | 28.29 | 8,310 | -0.04(-0.14%) |
Sep 19, 2024 | 28.29 | 28.44 | 28.23 | 28.33 | 7,069 | +0.63(+2.27%) |
Sep 18, 2024 | 27.87 | 28.05 | 27.66 | 27.70 | 31,369 | -0.07(-0.25%) |
Sep 17, 2024 | 27.90 | 28.01 | 27.71 | 27.77 | 16,243 | +0.01(+0.04%) |
Sep 16, 2024 | 27.76 | 27.76 | 27.72 | 27.76 | 1,447 | -0.01(-0.03%) |
Sep 13, 2024 | 27.72 | 27.82 | 27.71 | 27.77 | 14,139 | +0.18(+0.65%) |
Sep 12, 2024 | 27.40 | 27.66 | 27.40 | 27.59 | 9,364 | +0.21(+0.77%) |
Sep 11, 2024 | 26.58 | 27.38 | 26.58 | 27.38 | 3,376 | +0.60(+2.24%) |
Sep 10, 2024 | 26.73 | 26.78 | 26.48 | 26.78 | 3,677 | +0.19(+0.72%) |
Sep 09, 2024 | 26.58 | 26.62 | 26.48 | 26.59 | 4,446 | +0.34(+1.29%) |
Sep 06, 2024 | 26.46 | 26.46 | 26.20 | 26.25 | 4,915 | -0.56(-2.08%) |
Sep 05, 2024 | 26.73 | 26.90 | 26.72 | 26.81 | 7,632 | -0.02(-0.07%) |
Sep 04, 2024 | 26.83 | 27.03 | 26.76 | 26.83 | 6,814 | -0.13(-0.48%) |
Sep 03, 2024 | 27.42 | 27.42 | 26.96 | 26.96 | 65,722 | -0.84(-3.04%) |
Aug 30, 2024 | 27.67 | 27.80 | 27.48 | 27.80 | 25,477 | +0.34(+1.24%) |
Aug 29, 2024 | 27.71 | 27.86 | 27.43 | 27.46 | 25,746 | -0.15(-0.54%) |
Aug 28, 2024 | 27.95 | 27.95 | 27.41 | 27.61 | 23,491 | -0.32(-1.15%) |
Aug 27, 2024 | 27.72 | 27.98 | 27.72 | 27.93 | 6,331 | +0.09(+0.31%) |
Aug 26, 2024 | 28.12 | 28.12 | 27.84 | 27.84 | 4,874 | -0.20(-0.73%) |
Aug 23, 2024 | 27.88 | 28.05 | 27.81 | 28.05 | 8,950 | +0.36(+1.29%) |
Aug 22, 2024 | 27.95 | 28.01 | 27.68 | 27.69 | 11,460 | -0.48(-1.71%) |
Aug 21, 2024 | 28.07 | 28.19 | 28.07 | 28.17 | 5,853 | +0.19(+0.68%) |
Aug 20, 2024 | 28.01 | 28.15 | 27.94 | 27.98 | 17,786 | -0.09(-0.32%) |
Aug 19, 2024 | 27.74 | 28.07 | 27.74 | 28.07 | 22,127 | +0.36(+1.30%) |
Aug 16, 2024 | 27.64 | 27.73 | 27.59 | 27.71 | 23,591 | +0.07(+0.25%) |
Aug 15, 2024 | 27.40 | 27.66 | 27.34 | 27.64 | 10,394 | +0.60(+2.22%) |
Aug 14, 2024 | 26.83 | 27.12 | 26.83 | 27.04 | 19,062 | +0.14(+0.52%) |
Aug 13, 2024 | 26.59 | 26.92 | 26.59 | 26.90 | 6,944 | +0.63(+2.40%) |
Aug 12, 2024 | 26.30 | 26.39 | 26.20 | 26.27 | 18,888 | +0.06(+0.23%) |
Aug 09, 2024 | 25.99 | 26.26 | 25.94 | 26.21 | 40,007 | +0.17(+0.65%) |
Aug 08, 2024 | 25.50 | 26.04 | 25.50 | 26.04 | 74,269 | +0.87(+3.46%) |
Aug 07, 2024 | 25.85 | 25.93 | 25.17 | 25.17 | 19,730 | -0.24(-0.94%) |
Aug 06, 2024 | 25.17 | 25.79 | 25.06 | 25.41 | 193,023 | +0.44(+1.76%) |
Aug 05, 2024 | 24.54 | 25.31 | 24.54 | 24.97 | 29,610 | -0.74(-2.87%) |
Aug 02, 2024 | 25.46 | 25.71 | 25.46 | 25.71 | 10,308 | -0.72(-2.73%) |