Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 27.25 | 27.41 | 27.17 | 27.17 | 2,789 | -0.10(-0.35%) |
Sep 26, 2024 | 27.25 | 27.29 | 27.21 | 27.27 | 4,903 | +0.10(+0.37%) |
Sep 25, 2024 | 27.21 | 27.21 | 27.17 | 27.17 | 1,224 | -0.27(-0.97%) |
Sep 24, 2024 | 27.33 | 27.44 | 27.33 | 27.44 | 2,098 | +0.12(+0.45%) |
Sep 23, 2024 | 27.17 | 27.38 | 27.17 | 27.31 | 2,111 | +0.12(+0.45%) |
Sep 20, 2024 | 27.34 | 27.34 | 27.08 | 27.19 | 1,603 | -0.59(-2.12%) |
Sep 19, 2024 | 27.75 | 27.78 | 27.56 | 27.78 | 1,249 | +0.42(+1.53%) |
Sep 18, 2024 | 27.36 | 27.55 | 27.36 | 27.36 | 680 | +0.06(+0.23%) |
Sep 17, 2024 | 27.52 | 27.52 | 27.30 | 27.30 | 5,438 | -0.03(-0.12%) |
Sep 16, 2024 | 27.28 | 27.33 | 27.19 | 27.33 | 2,098 | +0.19(+0.68%) |
Sep 13, 2024 | 27.11 | 27.14 | 27.07 | 27.14 | 4,936 | +0.35(+1.32%) |
Sep 12, 2024 | 26.47 | 26.79 | 26.44 | 26.79 | 5,505 | +0.29(+1.09%) |
Sep 11, 2024 | 26.44 | 26.50 | 26.10 | 26.50 | 3,691 | +0.13(+0.50%) |
Sep 10, 2024 | 26.24 | 26.37 | 26.24 | 26.37 | 528 | +0.05(+0.18%) |
Sep 09, 2024 | 26.27 | 26.34 | 26.27 | 26.32 | 1,919 | +0.07(+0.28%) |
Sep 06, 2024 | 26.46 | 26.46 | 26.15 | 26.25 | 5,598 | -0.13(-0.48%) |
Sep 05, 2024 | 26.48 | 26.61 | 26.37 | 26.37 | 1,901 | +0.04(+0.15%) |
Sep 04, 2024 | 26.41 | 26.46 | 26.29 | 26.33 | 2,539 | +0.16(+0.60%) |
Sep 03, 2024 | 26.50 | 26.50 | 26.15 | 26.18 | 4,562 | -0.24(-0.92%) |
Aug 30, 2024 | 26.27 | 26.42 | 26.24 | 26.42 | 2,045 | +0.19(+0.73%) |
Aug 29, 2024 | 26.31 | 26.31 | 26.23 | 26.23 | 1,382 | -0.03(-0.10%) |
Aug 28, 2024 | 26.36 | 26.36 | 26.26 | 26.26 | 710 | -0.08(-0.32%) |
Aug 27, 2024 | 26.26 | 26.34 | 26.26 | 26.34 | 847 | +0.06(+0.23%) |
Aug 26, 2024 | 26.45 | 26.46 | 26.28 | 26.28 | 1,202 | +0.01(+0.03%) |
Aug 23, 2024 | 26.00 | 26.29 | 26.00 | 26.27 | 1,762 | +0.49(+1.89%) |
Aug 22, 2024 | 25.77 | 25.83 | 25.77 | 25.79 | 698 | +0.01(+0.03%) |
Aug 21, 2024 | 25.61 | 25.82 | 25.61 | 25.78 | 1,870 | +0.13(+0.52%) |
Aug 20, 2024 | 25.72 | 25.72 | 25.60 | 25.65 | 2,537 | -0.03(-0.11%) |
Aug 19, 2024 | 25.58 | 25.67 | 25.58 | 25.67 | 466 | +0.21(+0.84%) |
Aug 16, 2024 | 25.41 | 25.46 | 25.41 | 25.46 | 937 | +0.00(+0.01%) |
Aug 15, 2024 | 25.42 | 25.50 | 25.42 | 25.46 | 1,668 | +0.21(+0.82%) |
Aug 14, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 84 | +0.06(+0.22%) |
Aug 13, 2024 | 25.11 | 25.19 | 24.85 | 25.19 | 2,271 | +0.42(+1.69%) |
Aug 12, 2024 | 25.15 | 25.15 | 24.73 | 24.78 | 133,231 | -0.31(-1.22%) |
Aug 09, 2024 | 24.91 | 25.08 | 24.91 | 25.08 | 1,124 | +0.10(+0.41%) |
Aug 08, 2024 | 25.00 | 25.04 | 24.98 | 24.98 | 2,514 | +0.14(+0.56%) |
Aug 07, 2024 | 24.80 | 24.84 | 24.80 | 24.84 | 506 | -0.04(-0.16%) |
Aug 06, 2024 | 24.45 | 24.94 | 24.45 | 24.88 | 2,146 | +0.40(+1.63%) |
Aug 05, 2024 | 25.00 | 25.00 | 24.40 | 24.48 | 2,740 | -0.64(-2.56%) |
Aug 02, 2024 | 25.25 | 25.33 | 25.12 | 25.12 | 4,448 | -0.29(-1.13%) |
Aug 01, 2024 | 25.55 | 25.55 | 25.29 | 25.41 | 2,371 | -0.15(-0.58%) |
Jul 31, 2024 | 25.73 | 25.73 | 25.56 | 25.56 | 891 | -0.04(-0.14%) |
Jul 30, 2024 | 25.31 | 25.59 | 25.31 | 25.59 | 1,710 | +0.17(+0.66%) |
Jul 29, 2024 | 25.47 | 25.47 | 25.36 | 25.43 | 854 | -0.05(-0.20%) |
Jul 26, 2024 | 25.32 | 25.48 | 25.32 | 25.48 | 201 | +0.42(+1.66%) |
Jul 25, 2024 | 25.18 | 25.26 | 25.00 | 25.06 | 2,421 | -0.07(-0.26%) |
Jul 24, 2024 | 25.42 | 25.54 | 25.12 | 25.12 | 3,565 | -0.47(-1.84%) |
Jul 23, 2024 | 25.44 | 25.59 | 25.39 | 25.59 | 3,391 | +0.12(+0.46%) |
Jul 22, 2024 | 25.21 | 25.48 | 25.21 | 25.48 | 3,522 | +0.32(+1.28%) |
Jul 19, 2024 | 25.16 | 25.22 | 25.13 | 25.16 | 11,657 | -0.05(-0.20%) |
Jul 18, 2024 | 25.64 | 25.68 | 25.20 | 25.21 | 5,341 | -0.26(-1.03%) |
Jul 17, 2024 | 25.61 | 25.62 | 25.43 | 25.47 | 9,107 | -0.05(-0.20%) |
Jul 16, 2024 | 25.31 | 25.52 | 25.26 | 25.52 | 5,314 | +0.34(+1.35%) |
Jul 15, 2024 | 25.14 | 25.18 | 25.14 | 25.18 | 1,592 | +0.16(+0.63%) |
Jul 12, 2024 | 25.12 | 25.12 | 25.02 | 25.02 | 1,626 | +0.32(+1.31%) |
Jul 11, 2024 | 24.56 | 24.70 | 24.56 | 24.70 | 3,346 | +0.57(+2.35%) |
Jul 10, 2024 | 24.05 | 24.13 | 24.01 | 24.13 | 2,164 | +0.15(+0.64%) |
Jul 09, 2024 | 24.02 | 24.03 | 23.85 | 23.98 | 2,755 | -0.05(-0.22%) |
Jul 08, 2024 | 24.02 | 24.06 | 24.01 | 24.03 | 940 | +0.05(+0.22%) |
Jul 05, 2024 | 23.99 | 24.05 | 23.94 | 23.98 | 3,452 | +0.04(+0.19%) |
Jul 03, 2024 | 24.03 | 24.03 | 23.94 | 23.94 | 707 | +0.17(+0.73%) |
Jul 02, 2024 | 23.70 | 23.76 | 23.68 | 23.76 | 2,160 | +0.12(+0.53%) |