Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 28.38 | 28.41 | 28.37 | 28.39 | 111,054 | +0.06(+0.21%) |
Oct 17, 2024 | 28.38 | 28.38 | 28.31 | 28.33 | 225,351 | -0.13(-0.46%) |
Oct 16, 2024 | 28.43 | 28.47 | 28.42 | 28.46 | 346,699 | +0.09(+0.32%) |
Oct 15, 2024 | 28.35 | 28.39 | 28.28 | 28.37 | 398,299 | +0.12(+0.42%) |
Oct 11, 2024 | 28.25 | 0 | +0.04(+0.14%) | |||
Oct 10, 2024 | 28.14 | 28.22 | 28.11 | 28.21 | 162,260 | +0.05(+0.18%) |
Oct 09, 2024 | 28.13 | 28.16 | 28.08 | 28.16 | 123,364 | -0.01(-0.04%) |
Oct 08, 2024 | 28.10 | 28.17 | 28.09 | 28.17 | 132,606 | +0.06(+0.21%) |
Oct 07, 2024 | 28.12 | 28.13 | 28.06 | 28.11 | 409,267 | -0.08(-0.28%) |
Oct 04, 2024 | 28.20 | 28.24 | 28.18 | 28.19 | 292,551 | -0.19(-0.67%) |
Oct 03, 2024 | 28.43 | 28.45 | 28.35 | 28.38 | 154,100 | -0.13(-0.46%) |
Oct 02, 2024 | 28.53 | 28.53 | 28.49 | 28.51 | 179,255 | -0.18(-0.63%) |
Oct 01, 2024 | 28.65 | 28.73 | 28.64 | 28.69 | 154,382 | +0.06(+0.21%) |
Sep 30, 2024 | 28.65 | 28.73 | 28.62 | 28.63 | 158,398 | +0.00(+0.00%) |
Sep 27, 2024 | 28.58 | 28.67 | 28.57 | 28.63 | 295,350 | +0.14(+0.49%) |
Sep 26, 2024 | 28.55 | 28.55 | 28.46 | 28.49 | 130,966 | -0.03(-0.11%) |
Sep 25, 2024 | 28.55 | 28.56 | 28.51 | 28.52 | 106,288 | -0.09(-0.31%) |
Sep 24, 2024 | 28.55 | 28.63 | 28.55 | 28.61 | 114,630 | -0.09(-0.31%) |
Sep 23, 2024 | 28.64 | 28.72 | 28.59 | 28.70 | 157,711 | +0.02(+0.07%) |
Sep 20, 2024 | 28.68 | 28.72 | 28.64 | 28.68 | 99,476 | -0.01(-0.03%) |
Sep 19, 2024 | 28.64 | 28.70 | 28.63 | 28.69 | 137,971 | +0.02(+0.07%) |
Sep 18, 2024 | 28.72 | 28.80 | 28.67 | 28.67 | 151,903 | -0.07(-0.24%) |
Sep 17, 2024 | 28.79 | 28.81 | 28.72 | 28.74 | 150,209 | -0.06(-0.21%) |
Sep 16, 2024 | 28.78 | 28.82 | 28.75 | 28.80 | 204,645 | +0.10(+0.35%) |
Sep 13, 2024 | 28.72 | 28.74 | 28.69 | 28.70 | 114,165 | +0.03(+0.10%) |
Sep 12, 2024 | 28.67 | 28.70 | 28.63 | 28.67 | 142,133 | +0.02(+0.07%) |
Sep 11, 2024 | 28.66 | 28.75 | 28.64 | 28.65 | 103,509 | -0.05(-0.17%) |
Sep 10, 2024 | 28.64 | 28.73 | 28.63 | 28.70 | 172,923 | +0.06(+0.21%) |
Sep 09, 2024 | 28.56 | 28.64 | 28.52 | 28.64 | 101,455 | +0.07(+0.25%) |
Sep 06, 2024 | 28.54 | 28.65 | 28.47 | 28.57 | 227,420 | +0.03(+0.11%) |
Sep 05, 2024 | 28.54 | 28.56 | 28.47 | 28.54 | 158,554 | +0.04(+0.14%) |
Sep 04, 2024 | 28.41 | 28.51 | 28.40 | 28.50 | 174,918 | +0.13(+0.46%) |
Sep 03, 2024 | 28.30 | 28.37 | 28.30 | 28.37 | 121,231 | +0.17(+0.60%) |
Aug 30, 2024 | 28.20 | 0 | -0.04(-0.14%) | |||
Aug 29, 2024 | 28.26 | 28.26 | 28.22 | 28.24 | 114,466 | -0.07(-0.25%) |
Aug 28, 2024 | 28.36 | 28.39 | 28.30 | 28.31 | 94,863 | -0.08(-0.28%) |
Aug 27, 2024 | 28.33 | 28.40 | 28.30 | 28.39 | 81,910 | -0.07(-0.25%) |
Aug 26, 2024 | 28.52 | 28.52 | 28.45 | 28.46 | 108,335 | -0.06(-0.21%) |
Aug 23, 2024 | 28.47 | 28.54 | 28.43 | 28.52 | 150,986 | +0.13(+0.46%) |
Aug 22, 2024 | 28.46 | 28.47 | 28.38 | 28.39 | 193,775 | -0.12(-0.42%) |
Aug 21, 2024 | 28.51 | 28.58 | 28.47 | 28.51 | 207,549 | -0.03(-0.11%) |
Aug 20, 2024 | 28.51 | 28.54 | 28.48 | 28.54 | 97,392 | +0.11(+0.39%) |
Aug 19, 2024 | 28.39 | 28.44 | 28.38 | 28.43 | 121,216 | +0.02(+0.07%) |
Aug 16, 2024 | 28.42 | 28.43 | 28.36 | 28.41 | 97,554 | +0.01(+0.04%) |
Aug 15, 2024 | 28.39 | 28.41 | 28.33 | 28.40 | 113,622 | -0.07(-0.25%) |
Aug 14, 2024 | 28.44 | 28.52 | 28.44 | 28.47 | 86,054 | +0.04(+0.14%) |
Aug 13, 2024 | 28.42 | 28.45 | 28.39 | 28.43 | 98,989 | +0.09(+0.32%) |
Aug 12, 2024 | 28.28 | 28.36 | 28.25 | 28.34 | 56,279 | +0.05(+0.18%) |
Aug 09, 2024 | 28.28 | 28.30 | 28.27 | 28.29 | 69,520 | +0.15(+0.53%) |
Aug 08, 2024 | 28.14 | 28.17 | 28.11 | 28.14 | 256,544 | -0.06(-0.21%) |
Aug 07, 2024 | 28.17 | 28.21 | 28.14 | 28.20 | 230,433 | -0.05(-0.18%) |
Aug 06, 2024 | 28.43 | 28.43 | 28.24 | 28.25 | 870,230 | -0.24(-0.84%) |
Aug 02, 2024 | 28.49 | 0 | +0.19(+0.67%) |