Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 27.16 | 27.16 | 27.01 | 27.01 | 4,450 | -0.09(-0.33%) |
Sep 26, 2024 | 27.10 | 27.10 | 27.07 | 27.10 | 2,623 | +0.17(+0.63%) |
Sep 25, 2024 | 26.90 | 26.93 | 26.89 | 26.93 | 7,116 | -0.01(-0.03%) |
Sep 24, 2024 | 26.88 | 26.94 | 26.88 | 26.94 | 2,049 | -0.02(-0.09%) |
Sep 23, 2024 | 26.97 | 26.97 | 26.92 | 26.96 | 3,554 | +0.05(+0.19%) |
Sep 20, 2024 | 26.90 | 26.96 | 26.85 | 26.91 | 6,958 | -0.13(-0.48%) |
Sep 19, 2024 | 27.07 | 27.11 | 27.04 | 27.04 | 5,850 | +0.45(+1.69%) |
Sep 18, 2024 | 26.70 | 26.79 | 26.59 | 26.59 | 4,667 | -0.15(-0.56%) |
Sep 17, 2024 | 26.80 | 26.81 | 26.73 | 26.74 | 3,235 | -0.09(-0.35%) |
Sep 16, 2024 | 26.94 | 26.94 | 26.77 | 26.83 | 2,967 | -0.08(-0.30%) |
Sep 13, 2024 | 26.86 | 26.95 | 26.86 | 26.91 | 610 | +0.15(+0.58%) |
Sep 12, 2024 | 26.56 | 26.79 | 26.54 | 26.76 | 32,733 | +0.14(+0.53%) |
Sep 11, 2024 | 26.10 | 26.62 | 26.10 | 26.62 | 6,779 | +0.35(+1.33%) |
Sep 10, 2024 | 26.21 | 26.27 | 26.09 | 26.27 | 4,089 | +0.16(+0.61%) |
Sep 09, 2024 | 25.93 | 26.17 | 25.93 | 26.11 | 10,294 | +0.31(+1.20%) |
Sep 06, 2024 | 25.97 | 25.97 | 25.80 | 25.80 | 1,781 | -0.38(-1.46%) |
Sep 05, 2024 | 26.15 | 26.18 | 26.15 | 26.18 | 908 | -0.06(-0.21%) |
Sep 04, 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 59 | -0.06(-0.24%) |
Sep 03, 2024 | 26.74 | 26.74 | 26.26 | 26.30 | 8,080 | -0.61(-2.27%) |
Aug 30, 2024 | 26.85 | 26.91 | 26.66 | 26.91 | 3,224 | +0.24(+0.91%) |
Aug 29, 2024 | 26.86 | 26.98 | 26.67 | 26.67 | 3,500 | -0.05(-0.20%) |
Aug 28, 2024 | 26.71 | 26.76 | 26.57 | 26.72 | 10,534 | -0.18(-0.68%) |
Aug 27, 2024 | 26.81 | 26.93 | 26.81 | 26.91 | 1,441 | +0.06(+0.22%) |
Aug 26, 2024 | 26.92 | 26.92 | 26.84 | 26.85 | 11,240 | -0.08(-0.28%) |
Aug 23, 2024 | 26.80 | 26.92 | 26.80 | 26.92 | 2,572 | +0.22(+0.82%) |
Aug 22, 2024 | 26.93 | 26.93 | 26.70 | 26.70 | 1,753 | -0.36(-1.32%) |
Aug 21, 2024 | 26.93 | 27.06 | 26.93 | 27.06 | 3,785 | +0.08(+0.31%) |
Aug 20, 2024 | 26.96 | 26.99 | 26.92 | 26.98 | 3,004 | +0.04(+0.16%) |
Aug 19, 2024 | 26.84 | 26.93 | 26.82 | 26.93 | 1,270 | +0.28(+1.06%) |
Aug 16, 2024 | 26.62 | 26.68 | 26.62 | 26.65 | 3,554 | +0.09(+0.35%) |
Aug 15, 2024 | 26.60 | 26.61 | 26.55 | 26.56 | 4,358 | +0.36(+1.37%) |
Aug 14, 2024 | 25.97 | 26.20 | 25.97 | 26.20 | 647 | +0.15(+0.59%) |
Aug 13, 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 27,881 | +0.46(+1.81%) |
Aug 12, 2024 | 25.70 | 25.72 | 25.58 | 25.58 | 3,765 | +0.04(+0.17%) |
Aug 09, 2024 | 25.48 | 25.54 | 25.48 | 25.54 | 1,253 | +0.10(+0.40%) |
Aug 08, 2024 | 25.38 | 25.49 | 25.38 | 25.44 | 349,919 | +0.43(+1.72%) |
Aug 07, 2024 | 25.54 | 25.58 | 25.01 | 25.01 | 663 | -0.15(-0.59%) |
Aug 06, 2024 | 25.34 | 25.40 | 25.16 | 25.16 | 2,693 | +0.24(+0.95%) |
Aug 05, 2024 | 25.07 | 25.07 | 24.92 | 24.92 | 3,173 | -0.93(-3.59%) |
Aug 02, 2024 | 26.30 | 26.30 | 25.85 | 25.85 | 740 | -0.31(-1.20%) |
Aug 01, 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 12 | -0.31(-1.16%) |
Jul 31, 2024 | 26.39 | 26.47 | 26.39 | 26.47 | 100 | +0.42(+1.60%) |
Jul 30, 2024 | 26.28 | 26.28 | 25.98 | 26.05 | 1,539 | -0.16(-0.62%) |
Jul 29, 2024 | 26.28 | 26.32 | 26.22 | 26.22 | 1,112 | +0.08(+0.31%) |
Jul 26, 2024 | 26.14 | 26.18 | 26.14 | 26.14 | 991 | +0.27(+1.03%) |
Jul 25, 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 59 | -0.17(-0.67%) |
Jul 24, 2024 | 26.26 | 26.26 | 26.04 | 26.04 | 1,772 | -0.72(-2.67%) |
Jul 23, 2024 | 26.94 | 26.94 | 26.76 | 26.76 | 666 | +0.04(+0.14%) |
Jul 22, 2024 | 26.62 | 26.73 | 26.56 | 26.72 | 2,457 | +0.39(+1.49%) |
Jul 19, 2024 | 26.40 | 26.43 | 26.33 | 26.33 | 1,049 | -0.22(-0.83%) |
Jul 18, 2024 | 26.71 | 26.71 | 26.47 | 26.55 | 1,190 | -0.28(-1.05%) |
Jul 17, 2024 | 26.81 | 26.84 | 26.79 | 26.84 | 611 | -0.36(-1.34%) |
Jul 16, 2024 | 27.16 | 27.20 | 27.12 | 27.20 | 2,436 | +0.10(+0.38%) |
Jul 15, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 42 | +0.03(+0.11%) |
Jul 12, 2024 | 27.01 | 27.11 | 27.01 | 27.07 | 577 | +0.18(+0.68%) |
Jul 11, 2024 | 26.91 | 26.94 | 26.87 | 26.88 | 1,662 | -0.33(-1.22%) |
Jul 10, 2024 | 27.14 | 27.21 | 27.13 | 27.21 | 14,775 | +0.29(+1.06%) |
Jul 09, 2024 | 27.01 | 27.01 | 26.93 | 26.93 | 304 | -0.01(-0.03%) |
Jul 08, 2024 | 26.99 | 26.99 | 26.91 | 26.93 | 1,637 | -0.04(-0.16%) |
Jul 05, 2024 | 26.89 | 26.98 | 26.89 | 26.98 | 635 | +0.17(+0.65%) |
Jul 03, 2024 | 26.69 | 26.80 | 26.69 | 26.80 | 916 | +0.16(+0.59%) |
Jul 02, 2024 | 26.50 | 26.65 | 26.50 | 26.65 | 2,552 | +0.15(+0.56%) |