Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 16, 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 36 | -0.64(-2.46%) |
Sep 13, 2024 | 25.64 | 25.78 | 25.64 | 25.78 | 2,732 | -0.15(-0.60%) |
Sep 12, 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 11 | -0.35(-1.34%) |
Sep 11, 2024 | 26.03 | 26.35 | 26.03 | 26.29 | 2,942 | +0.34(+1.30%) |
Sep 10, 2024 | 25.95 | 26.02 | 25.71 | 25.95 | 1,449 | -0.34(-1.28%) |
Sep 09, 2024 | 26.31 | 26.31 | 26.19 | 26.29 | 1,330 | -0.04(-0.17%) |
Sep 06, 2024 | 26.47 | 26.47 | 26.32 | 26.33 | 1,858 | +0.15(+0.57%) |
Sep 05, 2024 | 26.36 | 26.36 | 26.18 | 26.18 | 1,537 | -0.27(-1.02%) |
Sep 04, 2024 | 26.49 | 26.49 | 26.45 | 26.45 | 283 | -0.52(-1.91%) |
Sep 03, 2024 | 27.10 | 27.10 | 26.96 | 26.96 | 653 | -0.84(-3.00%) |
Aug 30, 2024 | 27.86 | 27.86 | 27.80 | 27.80 | 367 | -0.27(-0.94%) |
Aug 29, 2024 | 28.02 | 28.07 | 28.02 | 28.07 | 226 | +0.14(+0.52%) |
Aug 28, 2024 | 28.28 | 28.28 | 27.84 | 27.92 | 827 | -0.47(-1.66%) |
Aug 27, 2024 | 26.48 | 28.43 | 26.48 | 28.39 | 1,151 | +0.52(+1.87%) |
Aug 26, 2024 | 28.21 | 28.21 | 27.72 | 27.87 | 1,415 | -0.30(-1.06%) |
Aug 23, 2024 | 28.30 | 28.30 | 28.08 | 28.17 | 1,772 | -0.37(-1.30%) |
Aug 22, 2024 | 28.35 | 28.54 | 28.35 | 28.54 | 561 | -0.17(-0.59%) |
Aug 21, 2024 | 28.61 | 28.71 | 28.61 | 28.71 | 395 | -0.24(-0.85%) |
Aug 20, 2024 | 29.13 | 29.13 | 28.81 | 28.95 | 774 | +0.01(+0.03%) |
Aug 19, 2024 | 28.90 | 28.98 | 28.90 | 28.94 | 2,137 | +0.36(+1.26%) |
Aug 16, 2024 | 28.56 | 28.59 | 28.45 | 28.59 | 2,249 | +0.19(+0.67%) |
Aug 15, 2024 | 28.44 | 28.57 | 28.40 | 28.40 | 1,112 | +0.05(+0.16%) |
Aug 14, 2024 | 28.39 | 28.47 | 28.24 | 28.35 | 1,247 | +0.20(+0.69%) |
Aug 13, 2024 | 28.06 | 28.16 | 28.06 | 28.16 | 1,826 | -0.62(-2.15%) |
Aug 12, 2024 | 28.84 | 29.00 | 28.66 | 28.77 | 4,811 | +1.11(+4.01%) |
Aug 09, 2024 | 27.72 | 27.72 | 27.53 | 27.66 | 639 | -0.26(-0.91%) |
Aug 08, 2024 | 28.25 | 28.27 | 27.89 | 27.92 | 867 | +0.03(+0.09%) |
Aug 07, 2024 | 27.83 | 27.99 | 27.81 | 27.89 | 766 | +0.33(+1.20%) |
Aug 06, 2024 | 27.73 | 27.74 | 27.57 | 27.57 | 373 | +0.39(+1.42%) |
Aug 05, 2024 | 26.94 | 27.30 | 26.93 | 27.18 | 2,896 | -0.62(-2.21%) |
Aug 02, 2024 | 27.59 | 27.96 | 27.59 | 27.80 | 4,396 | -0.23(-0.82%) |
Aug 01, 2024 | 27.80 | 28.02 | 27.18 | 28.02 | 1,200 | +0.68(+2.51%) |
Jul 31, 2024 | 26.97 | 27.34 | 26.97 | 27.34 | 3,605 | +0.28(+1.03%) |
Jul 30, 2024 | 26.57 | 27.07 | 26.57 | 27.06 | 776 | -0.05(-0.17%) |
Jul 29, 2024 | 26.60 | 27.11 | 26.10 | 27.11 | 19,758 | +0.40(+1.50%) |
Jul 26, 2024 | 26.60 | 26.70 | 26.60 | 26.70 | 647 | +0.26(+0.98%) |
Jul 25, 2024 | 26.41 | 26.45 | 26.31 | 26.45 | 733 | -0.71(-2.63%) |
Jul 24, 2024 | 26.98 | 27.25 | 26.98 | 27.16 | 2,926 | +1.25(+4.84%) |
Jul 23, 2024 | 26.00 | 26.04 | 25.86 | 25.91 | 1,071 | +0.29(+1.13%) |
Jul 22, 2024 | 25.58 | 25.61 | 25.42 | 25.61 | 840 | -0.39(-1.48%) |
Jul 19, 2024 | 26.24 | 26.24 | 26.00 | 26.00 | 681 | -0.01(-0.04%) |
Jul 18, 2024 | 26.11 | 26.28 | 26.01 | 26.01 | 690 | -0.10(-0.38%) |
Jul 17, 2024 | 26.26 | 26.28 | 26.05 | 26.11 | 6,328 | -0.58(-2.18%) |
Jul 16, 2024 | 26.69 | 26.85 | 26.65 | 26.69 | 421 | +0.18(+0.67%) |
Jul 15, 2024 | 26.48 | 26.52 | 26.48 | 26.52 | 861 | -0.68(-2.52%) |
Jul 12, 2024 | 27.19 | 27.20 | 27.19 | 27.20 | 1,016 | +0.25(+0.93%) |
Jul 11, 2024 | 26.76 | 26.95 | 26.65 | 26.95 | 1,426 | +0.25(+0.95%) |
Jul 10, 2024 | 26.87 | 26.87 | 26.60 | 26.70 | 1,191 | -0.26(-0.98%) |
Jul 09, 2024 | 26.44 | 26.96 | 26.44 | 26.96 | 1,012 | -0.19(-0.72%) |
Jul 08, 2024 | 27.17 | 27.17 | 27.02 | 27.15 | 1,364 | -0.44(-1.58%) |
Jul 05, 2024 | 27.46 | 27.75 | 27.46 | 27.59 | 3,314 | -0.27(-0.97%) |
Jul 03, 2024 | 27.80 | 27.86 | 27.68 | 27.86 | 6,670 | +0.12(+0.43%) |
Jul 02, 2024 | 27.66 | 27.94 | 27.66 | 27.74 | 2,457 | +1.01(+3.80%) |