Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 27.21 | 27.53 | 27.18 | 27.21 | 77,157 | +0.06(+0.21%) |
Sep 26, 2024 | 27.13 | 27.42 | 27.12 | 27.15 | 31,682 | +0.09(+0.33%) |
Sep 25, 2024 | 27.17 | 27.17 | 27.05 | 27.07 | 21,594 | -0.09(-0.34%) |
Sep 24, 2024 | 27.16 | 27.21 | 27.14 | 27.16 | 44,684 | -0.04(-0.16%) |
Sep 23, 2024 | 27.16 | 27.20 | 27.13 | 27.20 | 33,229 | +0.11(+0.41%) |
Sep 20, 2024 | 26.98 | 27.48 | 26.98 | 27.09 | 32,007 | +0.01(+0.02%) |
Sep 19, 2024 | 27.19 | 27.30 | 27.05 | 27.08 | 18,342 | +0.26(+0.98%) |
Sep 18, 2024 | 26.89 | 27.40 | 26.82 | 26.82 | 28,255 | -0.10(-0.37%) |
Sep 17, 2024 | 26.99 | 27.00 | 26.81 | 26.92 | 51,452 | -0.01(-0.04%) |
Sep 16, 2024 | 26.90 | 27.38 | 26.82 | 26.93 | 31,267 | +0.08(+0.30%) |
Sep 13, 2024 | 26.72 | 27.45 | 26.71 | 26.85 | 12,887 | +0.22(+0.83%) |
Sep 12, 2024 | 26.44 | 27.05 | 26.41 | 26.63 | 8,000 | +0.11(+0.41%) |
Sep 11, 2024 | 26.22 | 26.52 | 26.01 | 26.52 | 11,822 | +0.03(+0.11%) |
Sep 10, 2024 | 26.50 | 26.54 | 26.30 | 26.49 | 23,259 | +0.08(+0.30%) |
Sep 09, 2024 | 26.23 | 26.45 | 26.23 | 26.41 | 22,560 | +0.29(+1.11%) |
Sep 06, 2024 | 26.48 | 26.48 | 26.11 | 26.12 | 49,346 | -0.23(-0.87%) |
Sep 05, 2024 | 26.59 | 26.59 | 26.31 | 26.35 | 57,183 | -0.23(-0.87%) |
Sep 04, 2024 | 26.58 | 26.63 | 26.49 | 26.58 | 19,940 | +0.07(+0.26%) |
Sep 03, 2024 | 26.77 | 26.77 | 26.46 | 26.51 | 19,146 | -0.32(-1.18%) |
Aug 30, 2024 | 26.75 | 26.83 | 26.57 | 26.83 | 19,917 | +0.20(+0.75%) |
Aug 29, 2024 | 26.67 | 26.79 | 26.63 | 26.63 | 43,617 | +0.03(+0.10%) |
Aug 28, 2024 | 26.64 | 26.70 | 26.57 | 26.60 | 4,231 | -0.03(-0.11%) |
Aug 27, 2024 | 26.54 | 26.63 | 26.53 | 26.63 | 5,777 | +0.08(+0.30%) |
Aug 26, 2024 | 26.64 | 26.64 | 26.55 | 26.55 | 10,287 | -0.03(-0.11%) |
Aug 23, 2024 | 26.47 | 26.59 | 26.42 | 26.58 | 13,389 | +0.29(+1.09%) |
Aug 22, 2024 | 26.48 | 26.49 | 26.29 | 26.29 | 20,003 | -0.12(-0.44%) |
Aug 21, 2024 | 26.39 | 26.44 | 26.33 | 26.41 | 18,606 | +0.09(+0.33%) |
Aug 20, 2024 | 26.33 | 26.36 | 26.30 | 26.32 | 119,494 | -0.01(-0.02%) |
Aug 19, 2024 | 26.22 | 26.33 | 26.21 | 26.33 | 29,122 | +0.12(+0.47%) |
Aug 16, 2024 | 26.15 | 26.21 | 26.09 | 26.20 | 27,186 | +0.06(+0.22%) |
Aug 15, 2024 | 26.09 | 26.18 | 26.05 | 26.15 | 66,562 | +0.20(+0.78%) |
Aug 14, 2024 | 25.82 | 25.95 | 25.82 | 25.94 | 10,007 | +0.16(+0.62%) |
Aug 13, 2024 | 25.63 | 25.78 | 25.60 | 25.78 | 37,142 | +0.27(+1.07%) |
Aug 12, 2024 | 25.44 | 25.58 | 25.42 | 25.51 | 30,784 | -0.02(-0.09%) |
Aug 09, 2024 | 25.43 | 25.55 | 25.37 | 25.53 | 8,264 | +0.09(+0.36%) |
Aug 08, 2024 | 25.38 | 25.48 | 25.35 | 25.44 | 16,551 | +0.39(+1.55%) |
Aug 07, 2024 | 25.44 | 25.51 | 25.05 | 25.05 | 45,259 | -0.12(-0.47%) |
Aug 06, 2024 | 25.23 | 25.40 | 25.17 | 25.17 | 44,327 | +0.24(+0.97%) |
Aug 05, 2024 | 24.83 | 25.16 | 24.83 | 24.93 | 16,082 | -0.61(-2.39%) |
Aug 02, 2024 | 25.69 | 25.72 | 25.33 | 25.54 | 39,228 | -0.26(-1.01%) |
Aug 01, 2024 | 26.12 | 26.12 | 25.72 | 25.80 | 5,244 | -0.16(-0.63%) |
Jul 31, 2024 | 26.00 | 26.05 | 25.89 | 25.96 | 10,020 | +0.12(+0.46%) |
Jul 30, 2024 | 25.84 | 25.89 | 25.73 | 25.84 | 7,766 | +0.11(+0.43%) |
Jul 29, 2024 | 25.70 | 25.77 | 25.68 | 25.73 | 22,625 | +0.01(+0.04%) |
Jul 26, 2024 | 25.57 | 25.84 | 25.57 | 25.72 | 38,029 | +0.29(+1.12%) |
Jul 25, 2024 | 25.39 | 25.70 | 25.39 | 25.43 | 22,715 | +0.10(+0.38%) |
Jul 24, 2024 | 25.42 | 25.88 | 25.34 | 25.34 | 11,318 | -0.26(-1.03%) |
Jul 23, 2024 | 25.58 | 25.70 | 25.58 | 25.60 | 17,288 | +0.01(+0.05%) |
Jul 22, 2024 | 25.57 | 25.60 | 25.45 | 25.59 | 21,703 | +0.19(+0.75%) |
Jul 19, 2024 | 25.57 | 25.57 | 25.40 | 25.40 | 6,039 | -0.16(-0.62%) |
Jul 18, 2024 | 25.72 | 25.82 | 25.53 | 25.56 | 22,929 | -0.19(-0.74%) |
Jul 17, 2024 | 25.61 | 25.80 | 25.61 | 25.75 | 66,939 | +0.00(+0.00%) |
Jul 16, 2024 | 25.55 | 25.74 | 25.55 | 25.74 | 14,708 | +0.28(+1.12%) |
Jul 15, 2024 | 25.50 | 25.53 | 25.43 | 25.46 | 17,476 | +0.02(+0.08%) |
Jul 12, 2024 | 25.39 | 25.55 | 25.39 | 25.44 | 16,810 | +0.11(+0.43%) |
Jul 11, 2024 | 25.27 | 25.46 | 25.27 | 25.33 | 91,843 | +0.09(+0.35%) |
Jul 10, 2024 | 25.06 | 25.24 | 25.05 | 25.24 | 6,932 | +0.21(+0.82%) |
Jul 09, 2024 | 25.07 | 25.09 | 25.01 | 25.04 | 4,849 | -0.01(-0.05%) |
Jul 08, 2024 | 25.04 | 25.05 | 25.04 | 25.05 | 17,792 | -0.01(-0.03%) |
Jul 05, 2024 | 24.93 | 25.06 | 24.93 | 25.06 | 373,247 | +0.06(+0.25%) |
Jul 03, 2024 | 24.99 | 25.04 | 24.98 | 25.00 | 19,649 | +0.02(+0.07%) |
Jul 02, 2024 | 24.84 | 25.00 | 24.84 | 24.98 | 7,147 | +0.12(+0.48%) |