Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 28.44 | 28.44 | 28.25 | 28.25 | 2,162 | +0.25(+0.91%) |
Oct 17, 2024 | 27.93 | 28.00 | 27.92 | 27.99 | 1,022 | -0.08(-0.28%) |
Oct 16, 2024 | 28.07 | 28.13 | 28.07 | 28.07 | 314 | +0.31(+1.13%) |
Oct 15, 2024 | 28.07 | 28.07 | 27.76 | 27.76 | 357 | -0.57(-2.00%) |
Oct 14, 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 52 | -0.07(-0.24%) |
Oct 11, 2024 | 28.19 | 28.39 | 28.19 | 28.39 | 630 | +0.21(+0.73%) |
Oct 10, 2024 | 28.14 | 28.19 | 28.14 | 28.19 | 1,650 | +0.11(+0.40%) |
Oct 09, 2024 | 27.80 | 28.10 | 27.80 | 28.07 | 1,446 | -0.19(-0.66%) |
Oct 08, 2024 | 28.28 | 28.28 | 28.20 | 28.26 | 1,182 | -0.97(-3.33%) |
Oct 07, 2024 | 29.05 | 29.23 | 29.03 | 29.23 | 2,819 | +0.37(+1.27%) |
Oct 04, 2024 | 28.71 | 28.87 | 28.71 | 28.87 | 3,608 | +0.37(+1.29%) |
Oct 03, 2024 | 28.36 | 28.50 | 28.36 | 28.50 | 336 | -0.40(-1.39%) |
Oct 02, 2024 | 28.84 | 28.90 | 28.80 | 28.90 | 751 | +0.54(+1.91%) |
Oct 01, 2024 | 28.37 | 28.43 | 28.18 | 28.36 | 2,907 | +0.17(+0.59%) |
Sep 30, 2024 | 28.41 | 28.41 | 28.15 | 28.19 | 9,002 | -0.37(-1.31%) |
Sep 27, 2024 | 29.90 | 29.90 | 28.54 | 28.56 | 2,427 | -0.17(-0.59%) |
Sep 26, 2024 | 28.80 | 28.83 | 28.66 | 28.73 | 14,245 | +0.97(+3.48%) |
Sep 25, 2024 | 27.76 | 27.98 | 27.76 | 27.77 | 1,514 | -0.37(-1.30%) |
Sep 24, 2024 | 27.84 | 28.14 | 27.84 | 28.14 | 596 | +1.01(+3.73%) |
Sep 23, 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 64 | +0.26(+0.96%) |
Sep 20, 2024 | 26.97 | 26.97 | 26.86 | 26.86 | 555 | -0.08(-0.31%) |
Sep 19, 2024 | 26.87 | 26.95 | 26.77 | 26.95 | 1,154 | +0.52(+1.95%) |
Sep 18, 2024 | 26.47 | 26.53 | 26.43 | 26.43 | 1,116 | -0.07(-0.26%) |
Sep 17, 2024 | 26.48 | 26.50 | 26.48 | 26.50 | 227 | +0.02(+0.08%) |
Sep 16, 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 433 | +0.08(+0.31%) |
Sep 13, 2024 | 26.44 | 26.46 | 26.40 | 26.40 | 1,094 | +0.11(+0.43%) |
Sep 12, 2024 | 26.14 | 26.31 | 26.14 | 26.29 | 3,656 | +0.17(+0.64%) |
Sep 11, 2024 | 25.89 | 26.12 | 25.89 | 26.12 | 1,332 | +0.09(+0.34%) |
Sep 10, 2024 | 25.93 | 26.03 | 25.93 | 26.03 | 447 | -0.08(-0.31%) |
Sep 09, 2024 | 26.18 | 26.18 | 26.11 | 26.11 | 797 | +0.13(+0.50%) |
Sep 06, 2024 | 26.22 | 26.22 | 25.92 | 25.98 | 3,003 | -0.39(-1.49%) |
Sep 05, 2024 | 26.35 | 26.38 | 26.35 | 26.38 | 807 | +0.04(+0.17%) |
Sep 04, 2024 | 26.40 | 26.40 | 26.30 | 26.33 | 1,842 | +0.06(+0.23%) |
Sep 03, 2024 | 26.57 | 26.57 | 26.27 | 26.27 | 691 | -0.61(-2.26%) |
Aug 30, 2024 | 26.92 | 26.92 | 26.75 | 26.88 | 1,281 | +0.01(+0.04%) |
Aug 29, 2024 | 26.91 | 26.93 | 26.87 | 26.87 | 668 | +0.01(+0.05%) |
Aug 28, 2024 | 26.91 | 26.91 | 26.84 | 26.85 | 466 | -0.12(-0.46%) |
Aug 27, 2024 | 26.89 | 26.98 | 26.89 | 26.98 | 576 | +0.08(+0.31%) |
Aug 26, 2024 | 26.99 | 26.99 | 26.87 | 26.90 | 3,301 | -0.11(-0.39%) |
Aug 23, 2024 | 27.01 | 27.01 | 27.00 | 27.00 | 958 | +0.52(+1.96%) |
Aug 22, 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 68 | -0.40(-1.48%) |
Aug 21, 2024 | 26.85 | 26.88 | 26.82 | 26.88 | 1,115 | +0.08(+0.28%) |
Aug 20, 2024 | 26.88 | 26.88 | 26.72 | 26.80 | 1,815 | -0.19(-0.71%) |
Aug 19, 2024 | 26.99 | 27.01 | 26.97 | 27.00 | 3,058 | +0.31(+1.16%) |
Aug 16, 2024 | 26.57 | 26.69 | 26.57 | 26.69 | 3,753 | +0.25(+0.95%) |
Aug 15, 2024 | 26.31 | 26.48 | 26.31 | 26.43 | 3,180 | +0.27(+1.03%) |
Aug 14, 2024 | 26.22 | 26.22 | 26.11 | 26.17 | 837 | -0.11(-0.42%) |
Aug 13, 2024 | 26.13 | 26.28 | 26.11 | 26.28 | 1,897 | +0.27(+1.03%) |
Aug 12, 2024 | 25.95 | 26.07 | 25.95 | 26.01 | 20,497 | +0.19(+0.75%) |
Aug 09, 2024 | 25.78 | 25.82 | 25.78 | 25.82 | 121 | +0.12(+0.47%) |
Aug 08, 2024 | 25.51 | 25.73 | 25.51 | 25.69 | 776 | +0.51(+2.02%) |
Aug 07, 2024 | 25.60 | 25.60 | 25.19 | 25.19 | 64,557 | +0.19(+0.74%) |
Aug 06, 2024 | 24.83 | 25.01 | 24.83 | 25.00 | 2,329 | +0.15(+0.59%) |
Aug 05, 2024 | 24.51 | 24.85 | 24.51 | 24.85 | 803 | -0.77(-2.99%) |
Aug 02, 2024 | 25.51 | 25.62 | 25.51 | 25.62 | 1,059 | -0.28(-1.10%) |