Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 13, 2024 | 26.36 | 26.60 | 26.36 | 26.51 | 23,545 | +0.08(+0.30%) |
Sep 12, 2024 | 26.20 | 26.51 | 26.20 | 26.43 | 67,918 | +0.10(+0.38%) |
Sep 11, 2024 | 25.87 | 26.33 | 25.65 | 26.33 | 46,565 | +0.37(+1.43%) |
Sep 10, 2024 | 25.78 | 25.97 | 25.66 | 25.96 | 50,456 | +0.17(+0.66%) |
Sep 09, 2024 | 25.74 | 25.79 | 25.58 | 25.79 | 32,342 | +0.23(+0.90%) |
Sep 06, 2024 | 25.94 | 25.94 | 25.51 | 25.56 | 12,230 | -0.46(-1.77%) |
Sep 05, 2024 | 26.03 | 26.15 | 25.91 | 26.02 | 17,561 | +0.00(+0.00%) |
Sep 04, 2024 | 26.02 | 26.09 | 25.89 | 26.02 | 53,009 | -0.02(-0.08%) |
Sep 03, 2024 | 26.43 | 26.43 | 25.98 | 26.04 | 119,961 | -0.56(-2.11%) |
Aug 30, 2024 | 26.52 | 26.62 | 26.35 | 26.60 | 47,219 | +0.23(+0.87%) |
Aug 29, 2024 | 26.47 | 26.64 | 26.31 | 26.37 | 43,294 | -0.02(-0.08%) |
Aug 28, 2024 | 26.58 | 26.58 | 26.27 | 26.39 | 322,861 | -0.19(-0.71%) |
Aug 27, 2024 | 26.49 | 26.61 | 26.42 | 26.58 | 59,147 | +0.09(+0.34%) |
Aug 26, 2024 | 26.68 | 26.68 | 26.43 | 26.49 | 99,335 | -0.22(-0.81%) |
Aug 23, 2024 | 26.60 | 26.73 | 26.52 | 26.71 | 128,101 | +0.23(+0.86%) |
Aug 22, 2024 | 26.89 | 26.89 | 26.43 | 26.48 | 128,924 | -0.30(-1.12%) |
Aug 21, 2024 | 26.73 | 26.80 | 26.64 | 26.78 | 83,331 | +0.07(+0.26%) |
Aug 20, 2024 | 26.70 | 26.79 | 26.62 | 26.71 | 95,449 | +0.01(+0.04%) |
Aug 19, 2024 | 26.40 | 26.74 | 26.40 | 26.70 | 95,713 | +0.20(+0.75%) |
Aug 16, 2024 | 26.39 | 26.56 | 26.39 | 26.50 | 75,622 | +0.01(+0.04%) |
Aug 15, 2024 | 26.29 | 26.51 | 26.29 | 26.49 | 29,598 | +0.39(+1.49%) |
Aug 14, 2024 | 26.04 | 26.15 | 25.88 | 26.10 | 42,195 | +0.07(+0.27%) |
Aug 13, 2024 | 25.80 | 26.06 | 25.80 | 26.03 | 37,811 | +0.41(+1.60%) |
Aug 12, 2024 | 25.54 | 25.72 | 25.54 | 25.62 | 51,254 | +0.05(+0.20%) |
Aug 09, 2024 | 25.33 | 25.61 | 25.33 | 25.57 | 144,955 | +0.09(+0.35%) |
Aug 08, 2024 | 25.19 | 25.48 | 25.05 | 25.48 | 79,822 | +0.54(+2.17%) |
Aug 07, 2024 | 25.38 | 25.50 | 24.94 | 24.94 | 169,308 | -0.15(-0.62%) |
Aug 06, 2024 | 24.85 | 25.42 | 24.85 | 25.09 | 46,460 | +0.25(+0.99%) |
Aug 05, 2024 | 24.40 | 25.16 | 24.35 | 24.85 | 170,553 | -0.59(-2.32%) |
Aug 02, 2024 | 25.59 | 25.59 | 25.28 | 25.44 | 139,399 | -0.45(-1.74%) |
Aug 01, 2024 | 26.36 | 26.37 | 25.74 | 25.89 | 101,981 | -0.39(-1.48%) |
Jul 31, 2024 | 26.08 | 26.34 | 26.08 | 26.28 | 97,562 | +0.48(+1.86%) |
Jul 30, 2024 | 26.04 | 26.10 | 25.67 | 25.80 | 112,943 | -0.23(-0.88%) |
Jul 29, 2024 | 26.08 | 26.15 | 25.96 | 26.03 | 80,661 | +0.09(+0.35%) |
Jul 26, 2024 | 25.97 | 26.09 | 25.85 | 25.94 | 45,256 | +0.12(+0.48%) |
Jul 25, 2024 | 25.95 | 26.15 | 25.74 | 25.82 | 100,868 | -0.14(-0.54%) |
Jul 24, 2024 | 26.33 | 26.33 | 25.95 | 25.95 | 42,282 | -0.64(-2.39%) |
Jul 23, 2024 | 26.63 | 26.70 | 26.53 | 26.59 | 90,452 | -0.04(-0.15%) |
Jul 22, 2024 | 26.55 | 26.68 | 26.44 | 26.63 | 69,286 | +0.25(+0.95%) |
Jul 19, 2024 | 26.55 | 26.55 | 26.30 | 26.38 | 95,229 | -0.13(-0.49%) |
Jul 18, 2024 | 26.63 | 26.67 | 26.36 | 26.51 | 58,658 | -0.09(-0.34%) |
Jul 17, 2024 | 26.78 | 26.78 | 26.55 | 26.60 | 58,253 | -0.42(-1.54%) |
Jul 16, 2024 | 27.11 | 27.11 | 26.92 | 27.02 | 102,559 | -0.00(-0.02%) |
Jul 15, 2024 | 27.04 | 27.17 | 26.95 | 27.02 | 310,289 | +0.08(+0.30%) |
Jul 12, 2024 | 26.84 | 27.12 | 26.84 | 26.94 | 96,618 | +0.06(+0.22%) |
Jul 11, 2024 | 27.23 | 27.23 | 26.84 | 26.88 | 115,917 | -0.34(-1.25%) |
Jul 10, 2024 | 27.14 | 27.23 | 27.04 | 27.22 | 287,500 | +0.14(+0.52%) |
Jul 09, 2024 | 27.11 | 27.14 | 27.00 | 27.08 | 122,719 | +0.02(+0.07%) |
Jul 08, 2024 | 27.05 | 27.07 | 27.00 | 27.06 | 53,912 | +0.03(+0.11%) |
Jul 05, 2024 | 26.85 | 27.03 | 26.85 | 27.03 | 43,976 | +0.18(+0.67%) |
Jul 03, 2024 | 26.74 | 26.87 | 26.70 | 26.85 | 403,166 | +0.11(+0.41%) |
Jul 02, 2024 | 26.53 | 26.76 | 26.53 | 26.74 | 327,083 | +0.16(+0.60%) |