Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 26.59 | 26.69 | 26.52 | 26.67 | 7,986 | +0.14(+0.53%) |
Sep 16, 2024 | 26.59 | 26.65 | 26.50 | 26.53 | 7,677 | +0.05(+0.21%) |
Sep 13, 2024 | 26.52 | 26.54 | 26.43 | 26.48 | 10,582 | +0.29(+1.09%) |
Sep 12, 2024 | 26.08 | 26.36 | 26.05 | 26.19 | 8,738 | +0.20(+0.77%) |
Sep 11, 2024 | 25.69 | 26.05 | 25.39 | 25.99 | 4,664 | +0.26(+1.01%) |
Sep 10, 2024 | 25.83 | 25.83 | 25.60 | 25.73 | 6,946 | -0.13(-0.51%) |
Sep 09, 2024 | 25.90 | 26.00 | 25.80 | 25.86 | 5,641 | +0.12(+0.49%) |
Sep 06, 2024 | 26.03 | 26.03 | 25.70 | 25.74 | 7,874 | -0.40(-1.52%) |
Sep 05, 2024 | 26.18 | 26.20 | 26.09 | 26.14 | 8,881 | -0.11(-0.44%) |
Sep 04, 2024 | 26.26 | 26.26 | 26.21 | 26.25 | 4,088 | -1.18(-4.30%) |
Sep 03, 2024 | 26.32 | 27.43 | 26.24 | 27.43 | 4,115 | +0.70(+2.62%) |
Aug 30, 2024 | 26.10 | 26.73 | 26.10 | 26.73 | 5,914 | +0.19(+0.72%) |
Aug 29, 2024 | 26.68 | 26.85 | 26.54 | 26.54 | 7,067 | +0.00(+0.00%) |
Aug 28, 2024 | 26.61 | 26.72 | 26.45 | 26.54 | 2,849 | -0.18(-0.67%) |
Aug 27, 2024 | 26.75 | 26.89 | 26.72 | 26.72 | 8,866 | -0.09(-0.34%) |
Aug 26, 2024 | 26.94 | 26.94 | 26.72 | 26.81 | 3,571 | -0.18(-0.66%) |
Aug 23, 2024 | 26.98 | 27.03 | 26.83 | 26.99 | 5,737 | +0.42(+1.58%) |
Aug 22, 2024 | 26.86 | 26.88 | 26.57 | 26.57 | 11,893 | -0.29(-1.08%) |
Aug 21, 2024 | 26.88 | 26.92 | 26.73 | 26.86 | 8,441 | +0.19(+0.72%) |
Aug 20, 2024 | 26.90 | 26.90 | 26.65 | 26.67 | 5,169 | -0.20(-0.74%) |
Aug 19, 2024 | 26.67 | 27.00 | 26.64 | 26.87 | 15,764 | +0.24(+0.92%) |
Aug 16, 2024 | 26.63 | 26.73 | 26.46 | 26.63 | 15,739 | +0.04(+0.14%) |
Aug 15, 2024 | 26.49 | 26.66 | 26.49 | 26.59 | 1,724 | +0.31(+1.18%) |
Aug 14, 2024 | 26.19 | 26.31 | 26.19 | 26.28 | 6,194 | +0.16(+0.61%) |
Aug 13, 2024 | 26.05 | 26.22 | 26.03 | 26.12 | 2,697 | +0.40(+1.56%) |
Aug 12, 2024 | 25.87 | 25.91 | 25.72 | 25.72 | 5,085 | +0.02(+0.08%) |
Aug 09, 2024 | 25.76 | 25.87 | 25.70 | 25.70 | 7,133 | +0.03(+0.12%) |
Aug 08, 2024 | 25.55 | 25.68 | 25.44 | 25.67 | 5,485 | +0.77(+3.09%) |
Aug 07, 2024 | 25.46 | 25.46 | 24.90 | 24.90 | 2,442 | -0.21(-0.85%) |
Aug 06, 2024 | 25.21 | 25.33 | 25.11 | 25.11 | 9,424 | +0.27(+1.09%) |
Aug 05, 2024 | 24.90 | 25.08 | 24.82 | 24.84 | 6,424 | -0.68(-2.66%) |
Aug 02, 2024 | 25.69 | 25.69 | 25.45 | 25.52 | 16,114 | -0.51(-1.95%) |
Aug 01, 2024 | 26.50 | 26.50 | 26.01 | 26.03 | 9,941 | -0.37(-1.40%) |
Jul 31, 2024 | 26.29 | 26.48 | 26.29 | 26.40 | 24,804 | +0.46(+1.78%) |
Jul 30, 2024 | 26.03 | 26.12 | 25.92 | 25.94 | 7,016 | -0.22(-0.83%) |
Jul 29, 2024 | 26.16 | 26.25 | 26.10 | 26.16 | 8,343 | -0.01(-0.03%) |
Jul 26, 2024 | 26.20 | 26.29 | 26.05 | 26.17 | 3,668 | +0.22(+0.83%) |
Jul 25, 2024 | 26.13 | 26.15 | 25.94 | 25.95 | 11,475 | +0.05(+0.19%) |
Jul 24, 2024 | 26.13 | 26.16 | 25.89 | 25.90 | 5,391 | -0.41(-1.56%) |
Jul 23, 2024 | 26.45 | 26.47 | 26.31 | 26.31 | 11,809 | -0.20(-0.75%) |
Jul 22, 2024 | 26.42 | 26.63 | 26.42 | 26.51 | 4,494 | +0.16(+0.62%) |
Jul 19, 2024 | 26.48 | 26.48 | 26.31 | 26.35 | 46,895 | -0.14(-0.55%) |
Jul 18, 2024 | 26.72 | 26.72 | 26.43 | 26.49 | 8,258 | -0.21(-0.78%) |
Jul 17, 2024 | 26.86 | 26.86 | 26.63 | 26.70 | 9,701 | -0.18(-0.67%) |
Jul 16, 2024 | 26.88 | 26.98 | 26.82 | 26.88 | 79,759 | -0.18(-0.67%) |
Jul 15, 2024 | 26.86 | 27.06 | 26.66 | 27.06 | 14,316 | +0.27(+1.01%) |
Jul 12, 2024 | 26.71 | 26.87 | 26.68 | 26.79 | 6,571 | +0.31(+1.17%) |
Jul 11, 2024 | 26.65 | 26.65 | 26.44 | 26.48 | 3,470 | +0.05(+0.19%) |
Jul 10, 2024 | 26.38 | 26.49 | 26.35 | 26.43 | 7,125 | +0.23(+0.88%) |
Jul 09, 2024 | 25.93 | 26.37 | 25.93 | 26.20 | 6,931 | +0.00(+0.00%) |
Jul 08, 2024 | 26.23 | 26.32 | 26.18 | 26.20 | 8,290 | -0.04(-0.15%) |
Jul 05, 2024 | 26.25 | 26.31 | 26.24 | 26.24 | 7,348 | +0.07(+0.27%) |
Jul 03, 2024 | 26.22 | 26.28 | 26.15 | 26.17 | 2,490 | +0.09(+0.36%) |
Jul 02, 2024 | 25.97 | 26.13 | 25.95 | 26.08 | 28,632 | +0.09(+0.35%) |