Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 27.94 | 27.94 | 27.65 | 27.75 | 131,565 | -0.17(-0.61%) |
Sep 26, 2024 | 27.83 | 28.02 | 27.70 | 27.92 | 75,460 | +0.58(+2.10%) |
Sep 25, 2024 | 27.47 | 27.53 | 27.31 | 27.34 | 60,256 | -0.08(-0.27%) |
Sep 24, 2024 | 27.35 | 27.59 | 27.11 | 27.42 | 154,979 | +0.14(+0.51%) |
Sep 23, 2024 | 27.21 | 27.41 | 27.18 | 27.28 | 35,257 | +0.09(+0.32%) |
Sep 20, 2024 | 27.31 | 27.31 | 27.11 | 27.19 | 80,291 | -0.31(-1.12%) |
Sep 19, 2024 | 27.46 | 27.54 | 27.33 | 27.50 | 64,731 | +0.54(+2.00%) |
Sep 18, 2024 | 27.06 | 27.22 | 26.88 | 26.96 | 88,923 | -0.09(-0.33%) |
Sep 17, 2024 | 27.22 | 27.24 | 26.94 | 27.05 | 106,564 | -0.15(-0.55%) |
Sep 16, 2024 | 27.01 | 27.20 | 27.00 | 27.20 | 52,264 | +0.20(+0.74%) |
Sep 13, 2024 | 26.97 | 27.18 | 26.91 | 27.00 | 43,982 | +0.01(+0.04%) |
Sep 12, 2024 | 26.81 | 27.00 | 26.60 | 26.99 | 59,618 | +0.13(+0.49%) |
Sep 11, 2024 | 26.68 | 26.90 | 26.39 | 26.86 | 80,904 | +0.16(+0.60%) |
Sep 10, 2024 | 26.68 | 26.75 | 26.46 | 26.70 | 51,763 | -0.09(-0.34%) |
Sep 09, 2024 | 26.70 | 26.94 | 26.58 | 26.79 | 128,463 | +0.10(+0.37%) |
Sep 06, 2024 | 26.82 | 27.23 | 26.35 | 26.69 | 507,049 | -0.34(-1.26%) |
Sep 05, 2024 | 27.63 | 27.63 | 26.81 | 27.03 | 71,145 | +0.03(+0.11%) |
Sep 04, 2024 | 26.92 | 27.28 | 26.92 | 27.00 | 131,272 | -0.20(-0.74%) |
Sep 03, 2024 | 27.55 | 27.60 | 27.14 | 27.20 | 86,066 | -0.43(-1.56%) |
Aug 30, 2024 | 27.61 | 27.80 | 27.51 | 27.63 | 73,839 | +0.04(+0.14%) |
Aug 29, 2024 | 27.55 | 27.75 | 27.35 | 27.59 | 105,497 | +0.20(+0.73%) |
Aug 28, 2024 | 27.48 | 27.63 | 27.30 | 27.39 | 114,753 | -0.09(-0.33%) |
Aug 27, 2024 | 27.42 | 27.51 | 27.30 | 27.48 | 266,760 | +0.12(+0.44%) |
Aug 26, 2024 | 27.45 | 27.52 | 27.30 | 27.36 | 88,258 | -0.13(-0.47%) |
Aug 23, 2024 | 27.33 | 27.50 | 27.27 | 27.49 | 65,136 | +0.40(+1.48%) |
Aug 22, 2024 | 27.31 | 27.43 | 27.06 | 27.09 | 65,985 | -0.13(-0.48%) |
Aug 21, 2024 | 27.18 | 27.40 | 27.07 | 27.22 | 2,030,713 | +0.08(+0.29%) |
Aug 20, 2024 | 27.08 | 27.27 | 26.96 | 27.14 | 164,760 | +0.01(+0.04%) |
Aug 19, 2024 | 26.98 | 27.25 | 26.98 | 27.13 | 41,342 | +0.25(+0.93%) |
Aug 16, 2024 | 26.83 | 27.20 | 26.77 | 26.88 | 117,079 | +0.07(+0.26%) |
Aug 15, 2024 | 26.77 | 27.06 | 26.56 | 26.81 | 74,308 | +0.38(+1.44%) |
Aug 14, 2024 | 26.39 | 26.74 | 26.30 | 26.43 | 55,866 | +0.08(+0.30%) |
Aug 13, 2024 | 26.10 | 26.38 | 26.06 | 26.35 | 64,558 | +0.37(+1.42%) |
Aug 12, 2024 | 25.99 | 26.27 | 25.90 | 25.98 | 60,525 | +0.05(+0.19%) |
Aug 09, 2024 | 25.75 | 26.01 | 25.49 | 25.93 | 116,662 | +0.02(+0.08%) |
Aug 08, 2024 | 25.71 | 26.07 | 25.59 | 25.91 | 52,440 | +0.51(+2.01%) |
Aug 07, 2024 | 25.57 | 25.88 | 25.39 | 25.40 | 81,784 | +0.17(+0.67%) |
Aug 06, 2024 | 24.97 | 25.38 | 24.85 | 25.23 | 106,694 | +0.10(+0.40%) |
Aug 05, 2024 | 25.45 | 25.45 | 24.72 | 25.13 | 183,884 | -0.70(-2.71%) |
Aug 02, 2024 | 26.00 | 26.54 | 25.64 | 25.83 | 108,692 | -0.65(-2.45%) |
Aug 01, 2024 | 26.83 | 26.92 | 26.32 | 26.48 | 55,208 | -0.65(-2.40%) |
Jul 31, 2024 | 27.13 | 27.21 | 27.03 | 27.13 | 60,009 | +0.29(+1.08%) |
Jul 30, 2024 | 26.94 | 26.94 | 26.75 | 26.84 | 46,235 | -0.01(-0.04%) |
Jul 29, 2024 | 26.86 | 27.20 | 26.67 | 26.85 | 76,329 | -0.02(-0.07%) |
Jul 26, 2024 | 26.76 | 26.92 | 26.70 | 26.87 | 70,990 | +0.29(+1.09%) |
Jul 25, 2024 | 26.57 | 26.75 | 26.37 | 26.58 | 115,828 | -0.10(-0.37%) |
Jul 24, 2024 | 27.06 | 27.06 | 26.68 | 26.68 | 72,319 | -0.38(-1.40%) |
Jul 23, 2024 | 27.25 | 27.34 | 27.03 | 27.06 | 62,626 | -0.16(-0.59%) |
Jul 22, 2024 | 27.07 | 27.25 | 27.07 | 27.22 | 118,656 | +0.24(+0.89%) |
Jul 19, 2024 | 27.12 | 27.12 | 26.90 | 26.98 | 230,497 | -0.14(-0.52%) |
Jul 18, 2024 | 27.44 | 27.44 | 27.05 | 27.12 | 89,696 | -0.21(-0.75%) |
Jul 17, 2024 | 27.31 | 27.40 | 27.26 | 27.33 | 124,668 | -0.16(-0.57%) |
Jul 16, 2024 | 27.36 | 27.56 | 27.30 | 27.48 | 42,718 | +0.06(+0.23%) |
Jul 15, 2024 | 27.47 | 27.52 | 27.34 | 27.42 | 57,259 | -0.19(-0.69%) |
Jul 12, 2024 | 27.47 | 27.69 | 27.47 | 27.61 | 48,581 | +0.21(+0.77%) |
Jul 11, 2024 | 27.43 | 27.53 | 27.27 | 27.40 | 378,790 | +0.01(+0.04%) |
Jul 10, 2024 | 27.17 | 27.39 | 27.17 | 27.39 | 197,631 | +0.36(+1.33%) |
Jul 09, 2024 | 27.04 | 27.06 | 26.95 | 27.03 | 109,324 | -0.07(-0.26%) |
Jul 08, 2024 | 27.30 | 27.30 | 27.08 | 27.10 | 66,523 | -0.13(-0.48%) |
Jul 05, 2024 | 27.32 | 27.39 | 27.05 | 27.23 | 300,344 | +0.16(+0.59%) |
Jul 03, 2024 | 26.94 | 27.23 | 26.80 | 27.07 | 43,861 | +0.24(+0.89%) |
Jul 02, 2024 | 26.73 | 26.83 | 26.64 | 26.83 | 78,918 | +0.05(+0.19%) |