Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 26.99 | 26.99 | 26.73 | 26.76 | 19,890 | -0.00(-0.01%) |
Sep 26, 2024 | 27.07 | 27.07 | 26.59 | 26.76 | 1,669 | +0.21(+0.78%) |
Sep 25, 2024 | 26.69 | 26.69 | 26.49 | 26.56 | 1,643 | -0.01(-0.05%) |
Sep 24, 2024 | 26.41 | 26.57 | 26.39 | 26.57 | 3,714 | +0.43(+1.65%) |
Sep 23, 2024 | 26.18 | 26.21 | 26.14 | 26.14 | 309 | +0.02(+0.08%) |
Sep 20, 2024 | 26.20 | 26.21 | 26.09 | 26.12 | 500 | -0.16(-0.62%) |
Sep 19, 2024 | 26.21 | 26.46 | 26.21 | 26.28 | 713 | +0.72(+2.83%) |
Sep 18, 2024 | 25.58 | 26.06 | 25.56 | 25.56 | 793 | +0.06(+0.24%) |
Sep 17, 2024 | 25.55 | 25.69 | 25.49 | 25.50 | 802 | +0.18(+0.70%) |
Sep 16, 2024 | 25.13 | 25.32 | 25.13 | 25.32 | 313 | +0.24(+0.94%) |
Sep 13, 2024 | 25.22 | 25.22 | 25.08 | 25.08 | 102 | +0.04(+0.18%) |
Sep 12, 2024 | 24.92 | 25.15 | 24.92 | 25.04 | 3,621 | +0.16(+0.63%) |
Sep 11, 2024 | 24.47 | 24.89 | 24.47 | 24.88 | 401 | +0.69(+2.87%) |
Sep 10, 2024 | 23.94 | 24.21 | 23.71 | 24.19 | 1,796 | +0.37(+1.55%) |
Sep 09, 2024 | 23.95 | 23.95 | 23.82 | 23.82 | 624 | +0.27(+1.15%) |
Sep 06, 2024 | 23.74 | 23.74 | 23.39 | 23.55 | 10,318 | -0.57(-2.35%) |
Sep 05, 2024 | 24.39 | 24.50 | 24.09 | 24.12 | 2,036 | +0.03(+0.14%) |
Sep 04, 2024 | 24.30 | 24.42 | 24.08 | 24.08 | 1,859 | -0.10(-0.43%) |
Sep 03, 2024 | 24.27 | 24.28 | 24.19 | 24.19 | 248 | -0.82(-3.27%) |
Aug 30, 2024 | 25.12 | 25.12 | 25.01 | 25.01 | 221 | +0.11(+0.45%) |
Aug 29, 2024 | 25.02 | 25.23 | 24.89 | 24.89 | 749 | +0.08(+0.31%) |
Aug 28, 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 59 | -0.37(-1.47%) |
Aug 27, 2024 | 25.18 | 25.26 | 25.17 | 25.19 | 1,785 | -0.01(-0.06%) |
Aug 26, 2024 | 25.33 | 25.33 | 25.20 | 25.20 | 726 | -0.01(-0.03%) |
Aug 23, 2024 | 24.70 | 25.21 | 24.70 | 25.21 | 968 | +0.65(+2.67%) |
Aug 22, 2024 | 24.90 | 24.90 | 24.55 | 24.55 | 773 | -0.42(-1.69%) |
Aug 21, 2024 | 25.02 | 25.06 | 24.97 | 24.97 | 727 | +0.20(+0.82%) |
Aug 20, 2024 | 25.08 | 25.08 | 24.77 | 24.77 | 908 | -0.14(-0.58%) |
Aug 19, 2024 | 24.66 | 24.92 | 24.53 | 24.92 | 2,380 | +0.43(+1.74%) |
Aug 16, 2024 | 24.32 | 24.49 | 24.32 | 24.49 | 2,833 | +0.33(+1.36%) |
Aug 15, 2024 | 23.85 | 24.21 | 23.85 | 24.16 | 3,520 | +0.88(+3.78%) |
Aug 14, 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 100 | -0.03(-0.12%) |
Aug 13, 2024 | 22.91 | 23.31 | 22.91 | 23.31 | 2,710 | +0.62(+2.73%) |
Aug 12, 2024 | 22.81 | 22.81 | 22.63 | 22.69 | 1,657 | +0.05(+0.20%) |
Aug 09, 2024 | 22.50 | 22.66 | 22.50 | 22.64 | 1,357 | -0.13(-0.55%) |
Aug 08, 2024 | 22.00 | 22.77 | 22.00 | 22.77 | 1,689 | +0.92(+4.21%) |
Aug 07, 2024 | 22.77 | 22.77 | 21.85 | 21.85 | 433 | -0.86(-3.79%) |
Aug 06, 2024 | 22.61 | 22.91 | 22.55 | 22.71 | 1,035 | +0.46(+2.06%) |
Aug 05, 2024 | 21.67 | 22.58 | 21.67 | 22.25 | 9,678 | -0.81(-3.51%) |
Aug 02, 2024 | 23.14 | 23.17 | 22.87 | 23.06 | 4,777 | -1.05(-4.36%) |
Aug 01, 2024 | 25.20 | 25.20 | 24.04 | 24.11 | 542 | -0.88(-3.52%) |
Jul 31, 2024 | 24.92 | 25.24 | 24.92 | 24.99 | 58,732 | +0.51(+2.10%) |
Jul 30, 2024 | 24.46 | 24.48 | 24.46 | 24.48 | 101 | -0.15(-0.62%) |
Jul 29, 2024 | 24.72 | 24.72 | 24.63 | 24.63 | 737 | +0.05(+0.22%) |
Jul 26, 2024 | 24.58 | 24.73 | 24.53 | 24.58 | 2,882 | +0.10(+0.39%) |
Jul 25, 2024 | 24.74 | 24.74 | 24.48 | 24.48 | 1,621 | -0.11(-0.45%) |
Jul 24, 2024 | 24.76 | 24.76 | 24.56 | 24.59 | 4,956 | -0.93(-3.64%) |
Jul 23, 2024 | 25.72 | 25.72 | 25.52 | 25.52 | 105 | -0.00(-0.01%) |
Jul 22, 2024 | 25.36 | 25.55 | 25.36 | 25.52 | 1,380 | +0.39(+1.55%) |
Jul 19, 2024 | 25.12 | 25.18 | 25.12 | 25.13 | 1,107 | -0.15(-0.59%) |
Jul 18, 2024 | 25.84 | 25.84 | 25.28 | 25.28 | 304 | -0.43(-1.68%) |
Jul 17, 2024 | 26.14 | 26.14 | 25.71 | 25.71 | 440 | -0.95(-3.55%) |
Jul 16, 2024 | 26.48 | 26.72 | 26.48 | 26.66 | 1,262 | +0.47(+1.78%) |
Jul 15, 2024 | 26.18 | 26.35 | 26.18 | 26.19 | 3,004 | +0.18(+0.71%) |
Jul 12, 2024 | 25.96 | 26.20 | 25.96 | 26.01 | 902 | +0.16(+0.61%) |
Jul 11, 2024 | 26.05 | 26.05 | 25.85 | 25.85 | 626 | +0.03(+0.13%) |
Jul 10, 2024 | 25.82 | 25.82 | 25.66 | 25.81 | 814 | +0.10(+0.37%) |
Jul 09, 2024 | 25.68 | 25.75 | 25.68 | 25.72 | 204 | +0.02(+0.07%) |
Jul 08, 2024 | 25.71 | 25.71 | 25.66 | 25.70 | 316 | +0.13(+0.50%) |
Jul 05, 2024 | 25.38 | 25.60 | 25.38 | 25.57 | 703 | +0.31(+1.24%) |
Jul 03, 2024 | 25.30 | 25.30 | 25.26 | 25.26 | 236 | -0.07(-0.29%) |
Jul 02, 2024 | 25.36 | 25.36 | 25.16 | 25.33 | 1,154 | +0.03(+0.14%) |