Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 28.01 | 28.03 | 27.98 | 28.02 | 22,781 | +0.02(+0.07%) |
Sep 25, 2024 | 28.06 | 28.07 | 27.98 | 28.00 | 30,133 | -0.07(-0.24%) |
Sep 24, 2024 | 28.09 | 28.10 | 28.02 | 28.07 | 13,737 | +0.02(+0.07%) |
Sep 23, 2024 | 27.98 | 28.06 | 27.98 | 28.05 | 12,899 | +0.11(+0.39%) |
Sep 20, 2024 | 27.99 | 27.99 | 27.82 | 27.94 | 98,853 | +0.00(+0.00%) |
Sep 19, 2024 | 27.98 | 28.01 | 27.85 | 27.94 | 17,488 | +0.29(+1.05%) |
Sep 18, 2024 | 27.71 | 27.85 | 27.62 | 27.65 | 18,878 | -0.08(-0.29%) |
Sep 17, 2024 | 27.99 | 28.04 | 27.68 | 27.73 | 12,328 | -0.06(-0.22%) |
Sep 16, 2024 | 27.75 | 27.82 | 27.64 | 27.79 | 15,355 | +0.17(+0.63%) |
Sep 13, 2024 | 27.49 | 27.64 | 27.49 | 27.62 | 10,718 | +0.23(+0.82%) |
Sep 12, 2024 | 27.22 | 27.39 | 27.13 | 27.39 | 15,349 | +0.23(+0.83%) |
Sep 11, 2024 | 26.87 | 27.17 | 26.80 | 27.16 | 10,259 | +0.08(+0.31%) |
Sep 10, 2024 | 27.06 | 27.12 | 27.03 | 27.08 | 21,605 | +0.00(+0.00%) |
Sep 09, 2024 | 26.92 | 27.13 | 26.92 | 27.08 | 8,337 | +0.33(+1.22%) |
Sep 06, 2024 | 27.07 | 27.07 | 26.75 | 26.75 | 6,511 | -0.34(-1.24%) |
Sep 05, 2024 | 27.22 | 27.22 | 27.03 | 27.09 | 7,271 | -0.20(-0.74%) |
Sep 04, 2024 | 27.18 | 27.39 | 27.18 | 27.29 | 6,229 | +0.06(+0.22%) |
Sep 03, 2024 | 27.60 | 27.60 | 27.23 | 27.23 | 10,687 | -0.43(-1.55%) |
Aug 30, 2024 | 27.53 | 27.66 | 27.40 | 27.66 | 11,300 | +0.23(+0.85%) |
Aug 29, 2024 | 27.36 | 27.58 | 27.36 | 27.43 | 9,857 | +0.05(+0.18%) |
Aug 28, 2024 | 27.40 | 27.48 | 27.26 | 27.38 | 7,474 | -0.09(-0.33%) |
Aug 27, 2024 | 27.43 | 27.49 | 27.38 | 27.47 | 12,204 | +0.05(+0.19%) |
Aug 26, 2024 | 27.48 | 27.52 | 27.40 | 27.42 | 61,006 | +0.01(+0.05%) |
Aug 23, 2024 | 27.36 | 27.42 | 27.29 | 27.40 | 10,995 | +0.27(+1.01%) |
Aug 22, 2024 | 27.37 | 27.37 | 27.12 | 27.13 | 36,818 | -0.13(-0.47%) |
Aug 21, 2024 | 27.20 | 27.29 | 27.18 | 27.26 | 21,629 | +0.13(+0.48%) |
Aug 20, 2024 | 27.12 | 27.21 | 27.12 | 27.13 | 12,245 | -0.02(-0.09%) |
Aug 19, 2024 | 27.02 | 27.15 | 27.02 | 27.15 | 35,767 | +0.20(+0.74%) |
Aug 16, 2024 | 26.88 | 26.99 | 26.87 | 26.95 | 17,448 | +0.03(+0.13%) |
Aug 15, 2024 | 26.81 | 26.95 | 26.80 | 26.92 | 9,500 | +0.28(+1.05%) |
Aug 14, 2024 | 26.51 | 26.64 | 26.49 | 26.64 | 5,147 | +0.12(+0.46%) |
Aug 13, 2024 | 26.32 | 26.53 | 26.32 | 26.52 | 10,751 | +0.32(+1.24%) |
Aug 12, 2024 | 26.37 | 26.37 | 26.16 | 26.19 | 9,315 | -0.09(-0.32%) |
Aug 09, 2024 | 26.16 | 26.29 | 26.06 | 26.28 | 10,068 | +0.08(+0.31%) |
Aug 08, 2024 | 25.96 | 26.20 | 25.95 | 26.20 | 2,348 | +0.47(+1.82%) |
Aug 07, 2024 | 26.08 | 26.21 | 25.73 | 25.73 | 5,517 | -0.15(-0.58%) |
Aug 06, 2024 | 26.04 | 26.18 | 25.88 | 25.88 | 15,738 | +0.27(+1.05%) |
Aug 05, 2024 | 25.63 | 25.83 | 25.61 | 25.61 | 10,202 | -0.67(-2.57%) |
Aug 02, 2024 | 26.25 | 26.28 | 26.05 | 26.28 | 8,532 | -0.33(-1.24%) |
Aug 01, 2024 | 26.91 | 26.91 | 26.50 | 26.61 | 275,862 | -0.11(-0.41%) |
Jul 31, 2024 | 26.66 | 26.86 | 26.66 | 26.72 | 4,240 | +0.26(+0.99%) |
Jul 30, 2024 | 26.54 | 26.54 | 26.38 | 26.46 | 18,262 | -0.03(-0.13%) |
Jul 29, 2024 | 26.50 | 26.56 | 26.42 | 26.50 | 5,441 | +0.01(+0.02%) |
Jul 26, 2024 | 26.37 | 26.55 | 26.36 | 26.49 | 4,498 | +0.35(+1.34%) |
Jul 25, 2024 | 26.25 | 26.43 | 26.14 | 26.14 | 10,594 | -0.06(-0.23%) |
Jul 24, 2024 | 26.39 | 26.42 | 26.20 | 26.20 | 24,291 | -0.33(-1.24%) |
Jul 23, 2024 | 26.58 | 26.60 | 26.48 | 26.53 | 8,687 | -0.01(-0.04%) |
Jul 22, 2024 | 26.45 | 26.55 | 26.36 | 26.54 | 11,426 | +0.17(+0.65%) |
Jul 19, 2024 | 26.50 | 26.51 | 26.32 | 26.37 | 3,683 | -0.14(-0.53%) |
Jul 18, 2024 | 26.68 | 26.74 | 26.46 | 26.51 | 14,173 | -0.18(-0.69%) |
Jul 17, 2024 | 26.64 | 26.78 | 26.64 | 26.70 | 30,741 | -0.14(-0.51%) |
Jul 16, 2024 | 26.55 | 26.83 | 26.55 | 26.83 | 13,687 | +0.32(+1.21%) |
Jul 15, 2024 | 26.53 | 26.65 | 26.51 | 26.51 | 12,364 | -0.05(-0.20%) |
Jul 12, 2024 | 26.51 | 26.73 | 26.51 | 26.57 | 102,081 | +0.12(+0.46%) |
Jul 11, 2024 | 26.49 | 26.49 | 26.41 | 26.44 | 28,495 | +0.07(+0.26%) |
Jul 10, 2024 | 26.17 | 26.38 | 26.17 | 26.38 | 21,940 | +0.22(+0.86%) |
Jul 09, 2024 | 26.18 | 26.25 | 26.15 | 26.15 | 26,442 | +0.00(+0.01%) |
Jul 08, 2024 | 26.13 | 26.23 | 26.12 | 26.15 | 25,087 | -0.02(-0.07%) |
Jul 05, 2024 | 26.00 | 26.17 | 25.99 | 26.17 | 9,844 | +0.18(+0.68%) |
Jul 03, 2024 | 25.93 | 26.02 | 25.93 | 25.99 | 9,885 | +0.02(+0.08%) |
Jul 02, 2024 | 25.74 | 25.97 | 25.74 | 25.97 | 27,005 | +0.13(+0.50%) |