Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 27.87 | 27.95 | 27.79 | 27.83 | 1,271 | -0.06(-0.20%) |
Sep 26, 2024 | 27.80 | 27.88 | 27.80 | 27.88 | 971 | +0.26(+0.92%) |
Sep 25, 2024 | 27.70 | 27.72 | 27.63 | 27.63 | 2,261 | -0.23(-0.82%) |
Sep 24, 2024 | 27.84 | 28.01 | 27.84 | 27.86 | 3,981 | +0.19(+0.68%) |
Sep 23, 2024 | 27.54 | 27.75 | 27.54 | 27.67 | 4,349 | +0.24(+0.87%) |
Sep 20, 2024 | 27.38 | 27.43 | 27.38 | 27.43 | 427 | -0.08(-0.28%) |
Sep 19, 2024 | 27.39 | 27.76 | 27.39 | 27.51 | 2,629 | +0.24(+0.89%) |
Sep 18, 2024 | 27.25 | 27.54 | 27.25 | 27.26 | 1,047 | -0.05(-0.18%) |
Sep 17, 2024 | 27.34 | 27.34 | 27.31 | 27.31 | 265 | +0.02(+0.08%) |
Sep 16, 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 157 | +0.14(+0.51%) |
Sep 13, 2024 | 27.22 | 27.28 | 27.15 | 27.15 | 1,328 | +0.04(+0.15%) |
Sep 12, 2024 | 26.93 | 27.14 | 26.93 | 27.11 | 2,442 | +0.16(+0.59%) |
Sep 11, 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 199 | +0.02(+0.07%) |
Sep 10, 2024 | 26.71 | 26.93 | 26.71 | 26.93 | 623 | +0.05(+0.19%) |
Sep 09, 2024 | 26.83 | 26.98 | 26.83 | 26.88 | 967 | +0.37(+1.38%) |
Sep 06, 2024 | 26.57 | 26.79 | 26.51 | 26.51 | 3,343 | -0.44(-1.63%) |
Sep 05, 2024 | 26.72 | 27.18 | 26.72 | 26.95 | 6,065 | +0.45(+1.69%) |
Sep 04, 2024 | 26.54 | 26.55 | 26.48 | 26.51 | 2,253 | -0.01(-0.04%) |
Sep 03, 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 186 | -0.37(-1.37%) |
Aug 30, 2024 | 27.03 | 27.03 | 26.88 | 26.88 | 204 | +0.02(+0.06%) |
Aug 29, 2024 | 27.01 | 27.01 | 26.87 | 26.87 | 392 | +0.06(+0.22%) |
Aug 28, 2024 | 26.83 | 26.92 | 26.81 | 26.81 | 755 | -0.37(-1.35%) |
Aug 27, 2024 | 26.79 | 27.19 | 26.45 | 27.18 | 11,310 | +0.37(+1.36%) |
Aug 26, 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 173 | -0.11(-0.42%) |
Aug 23, 2024 | 27.27 | 27.28 | 26.88 | 26.92 | 502 | +0.37(+1.40%) |
Aug 22, 2024 | 26.57 | 26.63 | 26.55 | 26.55 | 364 | -0.24(-0.89%) |
Aug 21, 2024 | 26.50 | 26.88 | 26.50 | 26.79 | 1,658 | +0.37(+1.42%) |
Aug 20, 2024 | 26.46 | 28.06 | 26.42 | 26.42 | 3,742 | +0.08(+0.29%) |
Aug 19, 2024 | 26.38 | 26.51 | 26.31 | 26.34 | 1,622 | +0.11(+0.43%) |
Aug 16, 2024 | 26.11 | 26.23 | 26.11 | 26.23 | 615 | +0.21(+0.79%) |
Aug 15, 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 149 | +0.04(+0.15%) |
Aug 14, 2024 | 25.88 | 25.98 | 25.82 | 25.98 | 597 | +0.03(+0.11%) |
Aug 13, 2024 | 25.84 | 25.95 | 25.84 | 25.95 | 679 | +0.24(+0.95%) |
Aug 12, 2024 | 25.78 | 25.78 | 25.71 | 25.71 | 473 | +0.07(+0.29%) |
Aug 09, 2024 | 25.53 | 25.64 | 25.48 | 25.64 | 533 | +0.18(+0.71%) |
Aug 08, 2024 | 25.40 | 25.46 | 25.40 | 25.46 | 1,716 | +0.46(+1.83%) |
Aug 07, 2024 | 25.09 | 25.10 | 25.00 | 25.00 | 1,991 | +0.03(+0.13%) |
Aug 06, 2024 | 24.71 | 24.97 | 24.70 | 24.97 | 7,109 | +0.31(+1.24%) |
Aug 05, 2024 | 24.31 | 24.67 | 24.30 | 24.66 | 1,160 | -0.45(-1.79%) |
Aug 02, 2024 | 25.23 | 25.23 | 25.09 | 25.11 | 984 | -0.33(-1.29%) |
Aug 01, 2024 | 25.85 | 25.85 | 25.44 | 25.44 | 419 | -0.47(-1.81%) |
Jul 31, 2024 | 25.80 | 25.95 | 25.80 | 25.91 | 1,536 | +0.21(+0.81%) |
Jul 30, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 202 | +0.05(+0.20%) |
Jul 29, 2024 | 25.71 | 25.71 | 25.65 | 25.65 | 403 | -0.04(-0.15%) |
Jul 26, 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 322 | +0.21(+0.84%) |
Jul 25, 2024 | 25.62 | 25.62 | 25.47 | 25.47 | 2,018 | +0.06(+0.24%) |
Jul 24, 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 81 | -0.25(-0.99%) |
Jul 23, 2024 | 25.75 | 25.75 | 25.66 | 25.66 | 567 | -0.09(-0.35%) |
Jul 22, 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 189 | +0.05(+0.19%) |
Jul 19, 2024 | 25.65 | 25.71 | 25.65 | 25.71 | 231 | +0.07(+0.27%) |
Jul 18, 2024 | 25.91 | 25.94 | 25.64 | 25.64 | 519 | -0.24(-0.92%) |
Jul 17, 2024 | 25.94 | 25.95 | 25.88 | 25.88 | 853 | -0.04(-0.15%) |
Jul 16, 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 238 | +0.27(+1.07%) |
Jul 15, 2024 | 25.41 | 25.64 | 25.41 | 25.64 | 466 | +0.31(+1.24%) |
Jul 12, 2024 | 25.24 | 25.51 | 25.24 | 25.33 | 874 | +0.22(+0.88%) |
Jul 11, 2024 | 25.05 | 25.19 | 24.98 | 25.11 | 3,079 | +0.25(+1.00%) |
Jul 10, 2024 | 24.74 | 24.86 | 24.74 | 24.86 | 386 | +0.30(+1.22%) |
Jul 09, 2024 | 24.63 | 24.65 | 24.56 | 24.56 | 3,512 | -0.18(-0.71%) |
Jul 08, 2024 | 24.80 | 24.80 | 24.74 | 24.74 | 520 | -0.07(-0.29%) |
Jul 05, 2024 | 24.72 | 24.81 | 24.72 | 24.81 | 708 | -0.05(-0.21%) |
Jul 03, 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 206 | +0.12(+0.48%) |
Jul 02, 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 104 | +0.15(+0.62%) |