Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 26.75 | 26.76 | 26.67 | 26.70 | 13,576 | +0.05(+0.21%) |
Sep 26, 2024 | 26.67 | 26.69 | 26.59 | 26.65 | 21,138 | +0.04(+0.13%) |
Sep 25, 2024 | 26.70 | 26.77 | 26.61 | 26.61 | 20,246 | -0.21(-0.78%) |
Sep 24, 2024 | 26.68 | 26.82 | 26.68 | 26.82 | 27,291 | +0.05(+0.19%) |
Sep 23, 2024 | 26.68 | 26.78 | 26.60 | 26.77 | 65,398 | +0.03(+0.11%) |
Sep 20, 2024 | 26.71 | 26.77 | 26.68 | 26.74 | 25,161 | +0.04(+0.15%) |
Sep 19, 2024 | 26.70 | 26.78 | 26.66 | 26.70 | 51,249 | +0.00(+0.00%) |
Sep 18, 2024 | 26.74 | 26.86 | 26.69 | 26.70 | 97,404 | -0.06(-0.22%) |
Sep 17, 2024 | 26.82 | 26.84 | 26.73 | 26.76 | 60,314 | -0.09(-0.34%) |
Sep 16, 2024 | 26.74 | 26.85 | 26.71 | 26.85 | 52,883 | +0.16(+0.60%) |
Sep 13, 2024 | 26.72 | 27.11 | 26.69 | 26.69 | 33,384 | +0.01(+0.04%) |
Sep 12, 2024 | 26.64 | 26.68 | 26.61 | 26.68 | 13,528 | +0.00(+0.01%) |
Sep 11, 2024 | 26.62 | 26.73 | 26.59 | 26.68 | 43,400 | +0.06(+0.22%) |
Sep 10, 2024 | 26.60 | 26.70 | 26.58 | 26.62 | 41,672 | +0.02(+0.08%) |
Sep 09, 2024 | 26.49 | 26.65 | 26.49 | 26.60 | 22,560 | +0.10(+0.38%) |
Sep 06, 2024 | 26.47 | 26.65 | 26.47 | 26.50 | 20,453 | -0.03(-0.11%) |
Sep 05, 2024 | 26.50 | 26.56 | 26.37 | 26.53 | 68,901 | +0.04(+0.15%) |
Sep 04, 2024 | 26.30 | 26.50 | 26.30 | 26.49 | 64,185 | +0.23(+0.88%) |
Sep 03, 2024 | 26.32 | 26.36 | 26.25 | 26.26 | 26,156 | -0.06(-0.21%) |
Aug 30, 2024 | 26.53 | 26.53 | 26.31 | 26.32 | 27,805 | -0.11(-0.43%) |
Aug 29, 2024 | 26.28 | 26.43 | 26.28 | 26.43 | 57,125 | +0.03(+0.12%) |
Aug 28, 2024 | 26.46 | 26.47 | 26.38 | 26.40 | 30,317 | -0.07(-0.27%) |
Aug 27, 2024 | 26.42 | 26.47 | 26.36 | 26.47 | 32,409 | -0.03(-0.11%) |
Aug 26, 2024 | 26.54 | 26.54 | 26.46 | 26.50 | 75,510 | -0.02(-0.08%) |
Aug 23, 2024 | 26.40 | 26.52 | 26.39 | 26.52 | 27,463 | +0.20(+0.78%) |
Aug 22, 2024 | 26.41 | 26.41 | 26.29 | 26.32 | 35,552 | -0.15(-0.58%) |
Aug 21, 2024 | 26.42 | 26.52 | 26.39 | 26.47 | 62,278 | +0.09(+0.34%) |
Aug 20, 2024 | 26.38 | 26.42 | 26.33 | 26.38 | 52,857 | +0.05(+0.19%) |
Aug 19, 2024 | 26.30 | 26.51 | 26.30 | 26.33 | 48,412 | +0.06(+0.23%) |
Aug 16, 2024 | 26.26 | 26.29 | 26.20 | 26.27 | 10,142 | +0.04(+0.16%) |
Aug 15, 2024 | 26.11 | 26.54 | 26.09 | 26.23 | 67,247 | -0.06(-0.23%) |
Aug 14, 2024 | 26.37 | 26.37 | 26.20 | 26.29 | 53,572 | +0.07(+0.27%) |
Aug 13, 2024 | 26.20 | 26.22 | 26.12 | 26.22 | 48,073 | +0.13(+0.50%) |
Aug 12, 2024 | 25.97 | 26.10 | 25.97 | 26.09 | 46,593 | +0.13(+0.50%) |
Aug 09, 2024 | 26.05 | 26.05 | 25.96 | 25.96 | 13,694 | +0.06(+0.23%) |
Aug 08, 2024 | 25.84 | 26.03 | 25.83 | 25.90 | 31,765 | +0.03(+0.10%) |
Aug 07, 2024 | 25.95 | 26.01 | 25.86 | 25.87 | 20,336 | -0.13(-0.49%) |
Aug 06, 2024 | 26.13 | 26.13 | 25.96 | 26.00 | 28,269 | -0.23(-0.88%) |
Aug 05, 2024 | 26.25 | 26.34 | 26.12 | 26.23 | 99,917 | +0.03(+0.11%) |
Aug 02, 2024 | 26.15 | 26.24 | 26.09 | 26.20 | 74,896 | +0.25(+0.98%) |
Aug 01, 2024 | 25.93 | 26.19 | 25.91 | 25.95 | 37,013 | +0.07(+0.27%) |
Jul 31, 2024 | 25.80 | 25.88 | 25.74 | 25.88 | 23,937 | +0.15(+0.58%) |
Jul 30, 2024 | 25.68 | 25.74 | 25.65 | 25.73 | 183,456 | +0.02(+0.08%) |
Jul 29, 2024 | 25.74 | 25.74 | 25.65 | 25.71 | 18,979 | +0.05(+0.19%) |
Jul 26, 2024 | 25.69 | 25.69 | 25.60 | 25.66 | 34,528 | +0.15(+0.59%) |
Jul 25, 2024 | 25.55 | 25.56 | 25.47 | 25.51 | 49,968 | +0.10(+0.39%) |
Jul 24, 2024 | 25.52 | 25.58 | 25.41 | 25.41 | 128,177 | -0.14(-0.55%) |
Jul 23, 2024 | 25.56 | 25.62 | 25.53 | 25.55 | 455,188 | +0.01(+0.04%) |
Jul 22, 2024 | 25.62 | 25.65 | 25.52 | 25.54 | 47,015 | -0.03(-0.12%) |
Jul 19, 2024 | 25.56 | 25.62 | 25.54 | 25.57 | 74,564 | -0.09(-0.35%) |
Jul 18, 2024 | 25.67 | 25.72 | 25.65 | 25.66 | 11,740 | -0.04(-0.18%) |
Jul 17, 2024 | 25.68 | 25.73 | 25.64 | 25.70 | 11,409 | -0.03(-0.12%) |
Jul 16, 2024 | 25.71 | 25.74 | 25.60 | 25.73 | 47,944 | +0.10(+0.38%) |
Jul 15, 2024 | 25.59 | 25.66 | 25.57 | 25.64 | 65,677 | -0.07(-0.27%) |
Jul 12, 2024 | 25.64 | 25.71 | 25.59 | 25.71 | 41,972 | +0.10(+0.41%) |
Jul 11, 2024 | 25.61 | 25.67 | 25.58 | 25.60 | 15,149 | +0.16(+0.63%) |
Jul 10, 2024 | 25.51 | 25.51 | 25.41 | 25.44 | 17,746 | +0.02(+0.10%) |
Jul 09, 2024 | 25.54 | 25.54 | 25.38 | 25.42 | 52,445 | -0.08(-0.32%) |
Jul 08, 2024 | 25.47 | 25.52 | 25.44 | 25.50 | 23,148 | +0.06(+0.24%) |
Jul 05, 2024 | 25.52 | 25.52 | 25.37 | 25.44 | 10,537 | +0.13(+0.51%) |
Jul 03, 2024 | 25.20 | 25.33 | 25.20 | 25.31 | 4,218 | +0.15(+0.59%) |
Jul 02, 2024 | 25.21 | 25.61 | 25.07 | 25.16 | 708,997 | +0.09(+0.36%) |