Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 27.51 | 27.72 | 27.51 | 27.64 | 748 | +0.20(+0.72%) |
Sep 26, 2024 | 27.38 | 27.44 | 27.38 | 27.44 | 2,145 | +0.14(+0.52%) |
Sep 25, 2024 | 27.31 | 27.31 | 27.30 | 27.30 | 4,705 | -0.31(-1.12%) |
Sep 24, 2024 | 27.68 | 27.68 | 27.60 | 27.61 | 2,046 | +0.03(+0.11%) |
Sep 23, 2024 | 27.53 | 27.62 | 27.53 | 27.58 | 7,780 | +0.12(+0.43%) |
Sep 20, 2024 | 27.47 | 27.55 | 27.46 | 27.46 | 840 | -0.23(-0.83%) |
Sep 19, 2024 | 27.91 | 27.91 | 27.67 | 27.69 | 1,322 | -0.13(-0.46%) |
Sep 18, 2024 | 27.81 | 27.83 | 27.81 | 27.82 | 4,119 | -0.06(-0.23%) |
Sep 17, 2024 | 27.90 | 27.90 | 27.88 | 27.88 | 110 | -0.09(-0.31%) |
Sep 16, 2024 | 27.89 | 28.07 | 27.87 | 27.97 | 3,705 | +0.18(+0.63%) |
Sep 13, 2024 | 27.69 | 27.79 | 27.69 | 27.79 | 222 | +0.18(+0.64%) |
Sep 12, 2024 | 27.44 | 27.62 | 27.44 | 27.62 | 1,472 | +0.19(+0.69%) |
Sep 11, 2024 | 27.36 | 27.43 | 27.29 | 27.43 | 1,025 | -0.31(-1.13%) |
Sep 10, 2024 | 27.77 | 27.77 | 27.70 | 27.74 | 3,891 | -0.04(-0.13%) |
Sep 09, 2024 | 27.77 | 27.92 | 27.68 | 27.78 | 18,637 | +0.12(+0.44%) |
Sep 06, 2024 | 27.69 | 27.69 | 27.66 | 27.66 | 1,158 | -0.04(-0.16%) |
Sep 05, 2024 | 27.74 | 27.74 | 27.68 | 27.70 | 5,547 | -0.23(-0.83%) |
Sep 04, 2024 | 28.13 | 28.13 | 27.89 | 27.93 | 923 | +0.07(+0.26%) |
Sep 03, 2024 | 27.75 | 27.87 | 27.75 | 27.86 | 1,693 | +0.02(+0.07%) |
Aug 30, 2024 | 27.66 | 27.84 | 27.66 | 27.84 | 2,132 | +0.16(+0.57%) |
Aug 29, 2024 | 27.66 | 27.70 | 27.66 | 27.68 | 3,314 | +0.17(+0.62%) |
Aug 28, 2024 | 27.45 | 27.57 | 27.42 | 27.51 | 4,043 | +0.03(+0.11%) |
Aug 27, 2024 | 27.47 | 27.48 | 27.47 | 27.48 | 901 | +0.05(+0.17%) |
Aug 26, 2024 | 27.47 | 27.47 | 27.43 | 27.43 | 3,167 | +0.20(+0.72%) |
Aug 23, 2024 | 27.05 | 27.24 | 27.05 | 27.24 | 1,683 | +0.24(+0.88%) |
Aug 22, 2024 | 26.94 | 27.00 | 26.93 | 27.00 | 681 | +0.06(+0.21%) |
Aug 21, 2024 | 26.95 | 26.95 | 26.94 | 26.94 | 572 | +0.07(+0.25%) |
Aug 20, 2024 | 26.89 | 26.89 | 26.88 | 26.88 | 992 | -0.06(-0.23%) |
Aug 19, 2024 | 26.82 | 26.96 | 26.82 | 26.94 | 801 | +0.16(+0.58%) |
Aug 16, 2024 | 26.64 | 26.78 | 26.64 | 26.78 | 612 | +0.12(+0.45%) |
Aug 15, 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 35 | +0.01(+0.06%) |
Aug 14, 2024 | 26.65 | 26.67 | 26.62 | 26.65 | 5,182 | +0.03(+0.12%) |
Aug 13, 2024 | 26.57 | 26.62 | 26.57 | 26.62 | 2,540 | +0.07(+0.26%) |
Aug 12, 2024 | 26.61 | 26.61 | 26.52 | 26.55 | 3,253 | -0.11(-0.41%) |
Aug 09, 2024 | 26.61 | 26.68 | 26.61 | 26.66 | 1,576 | -0.06(-0.21%) |
Aug 08, 2024 | 26.63 | 26.71 | 26.63 | 26.71 | 633 | +0.16(+0.59%) |
Aug 07, 2024 | 26.73 | 26.73 | 26.56 | 26.56 | 5,810 | -0.01(-0.04%) |
Aug 06, 2024 | 26.43 | 26.69 | 26.43 | 26.57 | 731 | +0.07(+0.27%) |
Aug 05, 2024 | 26.89 | 26.89 | 26.48 | 26.49 | 4,306 | -0.50(-1.86%) |
Aug 02, 2024 | 26.89 | 27.00 | 26.89 | 27.00 | 1,033 | -0.12(-0.44%) |
Aug 01, 2024 | 27.09 | 27.14 | 27.07 | 27.12 | 4,108 | +0.12(+0.43%) |
Jul 31, 2024 | 27.12 | 27.12 | 27.00 | 27.00 | 4,553 | -0.29(-1.07%) |
Jul 30, 2024 | 26.99 | 27.29 | 26.99 | 27.29 | 3,183 | +0.32(+1.17%) |
Jul 29, 2024 | 26.98 | 26.98 | 26.91 | 26.98 | 1,731 | -0.01(-0.05%) |
Jul 26, 2024 | 26.94 | 27.01 | 26.94 | 26.99 | 1,652 | +0.45(+1.71%) |
Jul 25, 2024 | 26.30 | 26.54 | 26.30 | 26.54 | 385 | +0.21(+0.81%) |
Jul 24, 2024 | 26.16 | 26.33 | 26.16 | 26.33 | 306 | +0.07(+0.28%) |
Jul 23, 2024 | 26.30 | 26.30 | 26.25 | 26.25 | 939 | -0.09(-0.35%) |
Jul 22, 2024 | 26.24 | 26.34 | 26.24 | 26.34 | 335 | +0.01(+0.05%) |
Jul 19, 2024 | 26.35 | 26.37 | 26.33 | 26.33 | 1,552 | -0.29(-1.09%) |
Jul 18, 2024 | 26.69 | 26.69 | 26.62 | 26.62 | 314 | -0.15(-0.57%) |
Jul 17, 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 227 | +0.55(+2.09%) |
Jul 16, 2024 | 26.18 | 26.23 | 26.18 | 26.23 | 2,166 | +0.32(+1.22%) |
Jul 15, 2024 | 26.00 | 26.00 | 25.91 | 25.91 | 404 | -0.09(-0.36%) |
Jul 12, 2024 | 25.97 | 26.00 | 25.97 | 26.00 | 473 | +0.19(+0.75%) |
Jul 11, 2024 | 25.85 | 25.85 | 25.80 | 25.81 | 1,350 | +0.39(+1.54%) |
Jul 10, 2024 | 25.30 | 25.42 | 25.30 | 25.42 | 5,301 | +0.16(+0.62%) |
Jul 09, 2024 | 25.37 | 25.38 | 25.26 | 25.26 | 1,575 | -0.18(-0.71%) |
Jul 08, 2024 | 25.60 | 25.60 | 25.44 | 25.44 | 2,020 | -0.06(-0.22%) |
Jul 05, 2024 | 25.47 | 25.50 | 25.40 | 25.50 | 3,087 | -0.07(-0.27%) |
Jul 03, 2024 | 25.71 | 25.71 | 25.57 | 25.57 | 9,416 | +0.05(+0.19%) |
Jul 02, 2024 | 25.45 | 25.52 | 25.38 | 25.52 | 8,327 | +0.19(+0.75%) |