Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 28.68 | 28.82 | 28.68 | 28.76 | 2,706 | -0.01(-0.03%) |
Oct 17, 2024 | 28.93 | 28.93 | 28.72 | 28.77 | 2,803 | -0.01(-0.03%) |
Oct 16, 2024 | 28.71 | 28.80 | 28.71 | 28.78 | 1,400 | +0.31(+1.09%) |
Oct 15, 2024 | 28.71 | 28.79 | 28.47 | 28.47 | 3,997 | +0.09(+0.32%) |
Oct 11, 2024 | 28.38 | 0 | +0.50(+1.79%) | |||
Oct 10, 2024 | 27.84 | 27.92 | 27.79 | 27.88 | 2,850 | -0.16(-0.57%) |
Oct 09, 2024 | 27.92 | 28.08 | 27.92 | 28.04 | 11,546 | +0.18(+0.65%) |
Oct 08, 2024 | 27.75 | 27.93 | 27.75 | 27.86 | 6,660 | -0.01(-0.04%) |
Oct 07, 2024 | 28.06 | 28.06 | 27.72 | 27.87 | 5,353 | -0.18(-0.64%) |
Oct 04, 2024 | 28.00 | 28.05 | 27.87 | 28.05 | 3,400 | +0.26(+0.94%) |
Oct 03, 2024 | 27.74 | 27.79 | 27.64 | 27.79 | 7,006 | -0.08(-0.29%) |
Oct 02, 2024 | 27.85 | 27.90 | 27.73 | 27.87 | 8,152 | +0.03(+0.11%) |
Oct 01, 2024 | 27.90 | 27.94 | 27.64 | 27.84 | 5,818 | -0.08(-0.29%) |
Sep 30, 2024 | 27.92 | 28.06 | 27.89 | 27.92 | 1,693 | -0.13(-0.46%) |
Sep 27, 2024 | 28.21 | 28.23 | 27.97 | 28.05 | 4,000 | +0.05(+0.18%) |
Sep 26, 2024 | 28.02 | 28.02 | 27.96 | 28.00 | 1,700 | +0.24(+0.86%) |
Sep 25, 2024 | 28.01 | 28.01 | 27.76 | 27.76 | 1,503 | -0.30(-1.07%) |
Sep 24, 2024 | 28.23 | 28.23 | 28.06 | 28.06 | 603 | -0.01(-0.04%) |
Sep 23, 2024 | 28.10 | 28.10 | 27.97 | 28.07 | 813 | +0.13(+0.47%) |
Sep 20, 2024 | 27.86 | 27.94 | 27.86 | 27.94 | 485 | -0.12(-0.43%) |
Sep 19, 2024 | 27.90 | 28.17 | 27.87 | 28.06 | 2,176 | +0.41(+1.48%) |
Sep 18, 2024 | 27.71 | 28.00 | 27.56 | 27.65 | 15,689 | +0.02(+0.07%) |
Sep 17, 2024 | 27.72 | 27.76 | 27.53 | 27.63 | 4,275 | +0.13(+0.47%) |
Sep 16, 2024 | 27.36 | 27.51 | 27.36 | 27.50 | 5,482 | +0.23(+0.84%) |
Sep 13, 2024 | 27.12 | 27.33 | 27.11 | 27.27 | 4,901 | +0.47(+1.75%) |
Sep 12, 2024 | 26.76 | 26.80 | 26.67 | 26.80 | 5,355 | +0.21(+0.79%) |
Sep 11, 2024 | 26.50 | 26.59 | 26.18 | 26.59 | 1,365 | +0.11(+0.42%) |
Sep 10, 2024 | 26.65 | 26.65 | 26.42 | 26.48 | 3,190 | -0.07(-0.26%) |
Sep 09, 2024 | 26.46 | 26.65 | 26.46 | 26.55 | 2,821 | +0.07(+0.26%) |
Sep 06, 2024 | 26.96 | 26.96 | 26.40 | 26.48 | 7,219 | -0.30(-1.12%) |
Sep 05, 2024 | 27.12 | 27.12 | 26.74 | 26.78 | 3,353 | -0.19(-0.70%) |
Sep 04, 2024 | 26.94 | 27.08 | 26.94 | 26.97 | 5,417 | -0.06(-0.22%) |
Sep 03, 2024 | 27.35 | 27.35 | 27.03 | 27.03 | 2,306 | -0.77(-2.77%) |
Aug 30, 2024 | 27.80 | 0 | +0.21(+0.76%) | |||
Aug 29, 2024 | 27.80 | 27.80 | 27.54 | 27.59 | 7,696 | +0.08(+0.29%) |
Aug 28, 2024 | 27.60 | 27.60 | 27.43 | 27.51 | 1,513 | -0.17(-0.61%) |
Aug 27, 2024 | 27.74 | 27.74 | 27.58 | 27.68 | 1,643 | -0.10(-0.36%) |
Aug 26, 2024 | 28.06 | 28.06 | 27.78 | 27.78 | 4,323 | -0.07(-0.25%) |
Aug 23, 2024 | 27.62 | 27.85 | 27.62 | 27.85 | 1,902 | +0.52(+1.90%) |
Aug 22, 2024 | 27.50 | 27.50 | 27.32 | 27.33 | 7,598 | -0.11(-0.40%) |
Aug 21, 2024 | 27.27 | 27.44 | 27.22 | 27.44 | 2,045 | +0.34(+1.25%) |
Aug 20, 2024 | 27.39 | 27.39 | 27.10 | 27.10 | 4,784 | -0.25(-0.91%) |
Aug 19, 2024 | 27.23 | 27.35 | 27.20 | 27.35 | 4,967 | +0.27(+1.00%) |
Aug 16, 2024 | 27.03 | 27.10 | 27.03 | 27.08 | 1,204 | +0.02(+0.07%) |
Aug 15, 2024 | 27.01 | 27.15 | 27.01 | 27.06 | 1,764 | +0.49(+1.84%) |
Aug 14, 2024 | 26.62 | 26.62 | 26.55 | 26.57 | 1,284 | +0.02(+0.08%) |
Aug 13, 2024 | 26.40 | 26.55 | 26.40 | 26.55 | 1,605 | +0.35(+1.34%) |
Aug 12, 2024 | 26.36 | 26.37 | 26.20 | 26.20 | 2,011 | -0.16(-0.61%) |
Aug 09, 2024 | 26.54 | 26.54 | 26.21 | 26.36 | 922 | +0.00(+0.00%) |
Aug 08, 2024 | 26.20 | 26.41 | 26.01 | 26.36 | 7,955 | +0.51(+1.97%) |
Aug 07, 2024 | 26.33 | 26.45 | 25.85 | 25.85 | 11,512 | -0.25(-0.96%) |
Aug 06, 2024 | 25.77 | 26.27 | 25.76 | 26.10 | 25,448 | -0.37(-1.40%) |
Aug 02, 2024 | 26.47 | 0 | -0.78(-2.86%) |