Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 27.22 | 27.35 | 27.21 | 27.28 | 166,120 | +0.07(+0.26%) |
Sep 26, 2024 | 27.30 | 27.30 | 27.12 | 27.21 | 187,203 | +0.06(+0.22%) |
Sep 25, 2024 | 27.26 | 27.32 | 27.07 | 27.15 | 211,886 | -0.09(-0.33%) |
Sep 24, 2024 | 27.22 | 27.35 | 27.18 | 27.24 | 131,465 | +0.05(+0.18%) |
Sep 23, 2024 | 27.20 | 27.24 | 27.12 | 27.19 | 100,250 | +0.03(+0.11%) |
Sep 20, 2024 | 27.22 | 27.38 | 27.08 | 27.16 | 135,517 | +0.00(+0.00%) |
Sep 19, 2024 | 27.22 | 27.28 | 27.04 | 27.16 | 111,350 | +0.12(+0.44%) |
Sep 18, 2024 | 27.25 | 27.37 | 27.04 | 27.04 | 190,774 | -0.07(-0.26%) |
Sep 17, 2024 | 27.29 | 27.51 | 27.11 | 27.11 | 138,216 | -0.01(-0.04%) |
Sep 16, 2024 | 27.08 | 27.21 | 27.05 | 27.12 | 89,644 | +0.10(+0.37%) |
Sep 13, 2024 | 27.00 | 27.16 | 26.92 | 27.02 | 67,759 | +0.12(+0.45%) |
Sep 12, 2024 | 26.93 | 27.00 | 26.85 | 26.90 | 152,008 | +0.00(+0.00%) |
Sep 11, 2024 | 26.99 | 27.11 | 26.72 | 26.90 | 150,458 | -0.03(-0.11%) |
Sep 10, 2024 | 26.84 | 27.07 | 26.81 | 26.93 | 108,314 | +0.09(+0.34%) |
Sep 09, 2024 | 26.71 | 26.93 | 26.70 | 26.84 | 51,410 | +0.16(+0.60%) |
Sep 06, 2024 | 26.80 | 26.89 | 26.68 | 26.68 | 64,946 | -0.13(-0.48%) |
Sep 05, 2024 | 26.97 | 27.08 | 26.81 | 26.81 | 110,047 | -0.07(-0.26%) |
Sep 04, 2024 | 26.84 | 26.97 | 26.78 | 26.88 | 94,120 | +0.10(+0.37%) |
Sep 03, 2024 | 26.92 | 26.98 | 26.76 | 26.78 | 196,076 | -0.14(-0.52%) |
Aug 30, 2024 | 26.98 | 27.07 | 26.82 | 26.92 | 110,259 | -0.05(-0.19%) |
Aug 29, 2024 | 26.96 | 27.11 | 26.75 | 26.97 | 105,590 | +0.02(+0.07%) |
Aug 28, 2024 | 26.96 | 27.30 | 26.90 | 26.95 | 105,560 | -0.04(-0.15%) |
Aug 27, 2024 | 27.07 | 27.12 | 26.93 | 26.99 | 153,638 | -0.08(-0.30%) |
Aug 26, 2024 | 27.05 | 27.16 | 26.96 | 27.07 | 162,910 | +0.10(+0.37%) |
Aug 23, 2024 | 26.77 | 27.02 | 26.77 | 26.97 | 53,154 | +0.23(+0.86%) |
Aug 22, 2024 | 26.98 | 26.98 | 26.71 | 26.74 | 84,155 | -0.14(-0.52%) |
Aug 21, 2024 | 27.05 | 27.08 | 26.87 | 26.88 | 75,369 | +0.07(+0.26%) |
Aug 20, 2024 | 26.78 | 27.11 | 26.75 | 26.81 | 50,995 | +0.02(+0.07%) |
Aug 19, 2024 | 26.74 | 26.88 | 26.71 | 26.79 | 99,927 | +0.10(+0.37%) |
Aug 16, 2024 | 26.52 | 26.78 | 26.52 | 26.69 | 92,520 | +0.09(+0.34%) |
Aug 15, 2024 | 26.55 | 26.98 | 26.54 | 26.60 | 119,942 | +0.07(+0.26%) |
Aug 14, 2024 | 26.61 | 26.78 | 26.50 | 26.53 | 240,966 | +0.04(+0.15%) |
Aug 13, 2024 | 26.47 | 26.56 | 26.33 | 26.49 | 56,651 | +0.19(+0.72%) |
Aug 12, 2024 | 26.39 | 26.45 | 26.26 | 26.30 | 68,295 | +0.00(+0.00%) |
Aug 09, 2024 | 26.38 | 26.45 | 26.21 | 26.30 | 81,123 | +0.04(+0.15%) |
Aug 08, 2024 | 26.22 | 26.42 | 26.09 | 26.26 | 63,147 | +0.23(+0.88%) |
Aug 07, 2024 | 26.13 | 26.27 | 26.03 | 26.03 | 77,231 | -0.07(-0.27%) |
Aug 06, 2024 | 26.05 | 26.41 | 26.01 | 26.10 | 69,498 | -0.02(-0.08%) |
Aug 05, 2024 | 26.40 | 26.41 | 25.93 | 26.12 | 88,207 | -0.32(-1.21%) |
Aug 02, 2024 | 26.14 | 26.59 | 26.14 | 26.44 | 89,584 | -0.08(-0.30%) |
Aug 01, 2024 | 26.69 | 26.69 | 26.40 | 26.52 | 82,258 | -0.03(-0.11%) |
Jul 31, 2024 | 26.63 | 26.63 | 26.47 | 26.55 | 67,583 | +0.14(+0.53%) |
Jul 30, 2024 | 26.51 | 26.51 | 26.28 | 26.41 | 59,497 | +0.06(+0.23%) |
Jul 29, 2024 | 26.45 | 26.45 | 26.28 | 26.35 | 245,669 | +0.01(+0.04%) |
Jul 26, 2024 | 26.36 | 26.60 | 26.28 | 26.34 | 23,080 | +0.07(+0.27%) |
Jul 25, 2024 | 26.24 | 26.40 | 26.13 | 26.27 | 41,162 | +0.16(+0.61%) |
Jul 24, 2024 | 26.26 | 26.28 | 26.05 | 26.11 | 46,432 | -0.06(-0.23%) |
Jul 23, 2024 | 26.24 | 26.60 | 26.17 | 26.17 | 42,118 | -0.07(-0.27%) |
Jul 22, 2024 | 26.24 | 26.45 | 26.09 | 26.24 | 42,417 | +0.04(+0.15%) |
Jul 19, 2024 | 26.32 | 26.38 | 26.20 | 26.20 | 17,300 | -0.10(-0.38%) |
Jul 18, 2024 | 26.43 | 27.54 | 26.29 | 26.30 | 56,685 | -0.10(-0.38%) |
Jul 17, 2024 | 26.31 | 26.72 | 26.25 | 26.40 | 56,590 | +0.05(+0.19%) |
Jul 16, 2024 | 26.26 | 26.39 | 26.16 | 26.35 | 35,224 | +0.20(+0.76%) |
Jul 15, 2024 | 26.25 | 26.29 | 26.10 | 26.15 | 40,697 | -0.09(-0.34%) |
Jul 12, 2024 | 26.17 | 26.31 | 26.12 | 26.24 | 42,537 | +0.11(+0.42%) |
Jul 11, 2024 | 26.09 | 26.22 | 26.07 | 26.13 | 53,806 | +0.09(+0.34%) |
Jul 10, 2024 | 25.90 | 26.09 | 25.90 | 26.04 | 41,836 | +0.13(+0.50%) |
Jul 09, 2024 | 26.05 | 26.05 | 25.84 | 25.91 | 58,806 | -0.01(-0.04%) |
Jul 08, 2024 | 26.00 | 26.00 | 25.92 | 25.92 | 31,860 | +0.03(+0.12%) |
Jul 05, 2024 | 25.94 | 25.95 | 25.81 | 25.89 | 33,460 | +0.04(+0.15%) |
Jul 03, 2024 | 25.80 | 25.91 | 25.77 | 25.85 | 40,662 | +0.10(+0.39%) |
Jul 02, 2024 | 25.76 | 25.97 | 25.62 | 25.75 | 227,744 | +0.12(+0.47%) |