Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 27.82 | 27.94 | 27.82 | 27.86 | 14,253 | +0.16(+0.58%) |
Sep 26, 2024 | 27.62 | 27.70 | 27.61 | 27.70 | 22,451 | +0.06(+0.23%) |
Sep 25, 2024 | 27.92 | 27.92 | 27.56 | 27.64 | 28,737 | -0.19(-0.68%) |
Sep 24, 2024 | 27.83 | 27.98 | 27.79 | 27.83 | 58,539 | -0.02(-0.07%) |
Sep 23, 2024 | 27.71 | 27.95 | 27.71 | 27.84 | 18,788 | +0.17(+0.61%) |
Sep 20, 2024 | 27.71 | 27.71 | 27.58 | 27.68 | 19,476 | -0.03(-0.12%) |
Sep 19, 2024 | 27.87 | 27.87 | 27.64 | 27.71 | 26,843 | +0.12(+0.43%) |
Sep 18, 2024 | 27.75 | 27.83 | 27.57 | 27.59 | 18,403 | -0.08(-0.30%) |
Sep 17, 2024 | 27.72 | 27.81 | 27.60 | 27.67 | 22,340 | -0.07(-0.24%) |
Sep 16, 2024 | 27.77 | 27.77 | 27.62 | 27.74 | 37,685 | +0.21(+0.76%) |
Sep 13, 2024 | 27.35 | 27.53 | 27.35 | 27.53 | 67,300 | +0.23(+0.86%) |
Sep 12, 2024 | 27.35 | 27.35 | 27.16 | 27.30 | 18,338 | +0.04(+0.13%) |
Sep 11, 2024 | 27.32 | 27.32 | 26.90 | 27.26 | 13,214 | -0.11(-0.42%) |
Sep 10, 2024 | 27.49 | 27.49 | 27.27 | 27.38 | 11,130 | -0.01(-0.03%) |
Sep 09, 2024 | 27.24 | 27.45 | 27.18 | 27.38 | 26,065 | +0.29(+1.06%) |
Sep 06, 2024 | 27.40 | 27.43 | 27.08 | 27.09 | 16,624 | -0.17(-0.64%) |
Sep 05, 2024 | 27.44 | 27.48 | 27.22 | 27.27 | 11,308 | -0.17(-0.63%) |
Sep 04, 2024 | 27.55 | 27.58 | 27.33 | 27.44 | 12,110 | +0.05(+0.17%) |
Sep 03, 2024 | 27.40 | 27.55 | 27.36 | 27.39 | 28,366 | -0.05(-0.20%) |
Aug 30, 2024 | 27.35 | 27.45 | 27.22 | 27.45 | 10,894 | +0.22(+0.79%) |
Aug 29, 2024 | 27.24 | 27.31 | 27.19 | 27.23 | 16,955 | +0.07(+0.26%) |
Aug 28, 2024 | 27.20 | 27.26 | 27.08 | 27.16 | 15,149 | +0.02(+0.06%) |
Aug 27, 2024 | 27.23 | 27.25 | 27.13 | 27.15 | 5,978 | -0.10(-0.37%) |
Aug 26, 2024 | 27.15 | 27.33 | 27.15 | 27.25 | 31,022 | +0.16(+0.59%) |
Aug 23, 2024 | 26.94 | 27.12 | 26.94 | 27.09 | 10,204 | +0.31(+1.15%) |
Aug 22, 2024 | 26.94 | 26.94 | 26.71 | 26.78 | 27,008 | -0.09(-0.32%) |
Aug 21, 2024 | 26.87 | 26.89 | 26.80 | 26.87 | 6,481 | +0.19(+0.70%) |
Aug 20, 2024 | 26.78 | 26.78 | 26.64 | 26.68 | 8,554 | +0.02(+0.08%) |
Aug 19, 2024 | 26.47 | 26.69 | 26.47 | 26.66 | 10,678 | +0.17(+0.64%) |
Aug 16, 2024 | 26.31 | 26.51 | 26.31 | 26.49 | 9,047 | +0.09(+0.34%) |
Aug 15, 2024 | 26.44 | 26.46 | 26.33 | 26.40 | 16,877 | +0.14(+0.53%) |
Aug 14, 2024 | 26.17 | 26.29 | 26.17 | 26.26 | 13,368 | +0.07(+0.27%) |
Aug 13, 2024 | 26.01 | 26.22 | 25.95 | 26.19 | 6,939 | +0.25(+0.96%) |
Aug 12, 2024 | 25.98 | 26.01 | 25.86 | 25.94 | 19,828 | -0.11(-0.43%) |
Aug 09, 2024 | 25.90 | 26.08 | 25.90 | 26.06 | 11,666 | -0.00(-0.01%) |
Aug 08, 2024 | 25.79 | 26.12 | 25.74 | 26.06 | 17,986 | +0.24(+0.94%) |
Aug 07, 2024 | 26.23 | 26.23 | 25.82 | 25.82 | 55,276 | -0.11(-0.44%) |
Aug 06, 2024 | 25.79 | 26.19 | 25.78 | 25.93 | 1,062,439 | +0.26(+1.00%) |
Aug 05, 2024 | 25.80 | 25.94 | 25.62 | 25.67 | 13,841 | -0.65(-2.46%) |
Aug 02, 2024 | 26.44 | 26.57 | 26.05 | 26.32 | 48,504 | -0.16(-0.61%) |
Aug 01, 2024 | 26.56 | 26.59 | 26.37 | 26.48 | 8,607 | +0.02(+0.09%) |
Jul 31, 2024 | 26.50 | 26.61 | 26.43 | 26.46 | 17,870 | -0.13(-0.49%) |
Jul 30, 2024 | 26.28 | 26.59 | 26.28 | 26.59 | 8,162 | +0.18(+0.69%) |
Jul 29, 2024 | 26.26 | 26.44 | 26.24 | 26.41 | 6,228 | +0.09(+0.32%) |
Jul 26, 2024 | 26.31 | 26.37 | 26.27 | 26.32 | 3,078 | +0.29(+1.13%) |
Jul 25, 2024 | 26.11 | 26.29 | 26.02 | 26.03 | 7,870 | +0.14(+0.54%) |
Jul 24, 2024 | 25.74 | 26.03 | 25.73 | 25.88 | 21,079 | +0.14(+0.55%) |
Jul 23, 2024 | 25.80 | 25.80 | 25.72 | 25.74 | 13,674 | -0.19(-0.73%) |
Jul 22, 2024 | 25.96 | 25.96 | 25.74 | 25.93 | 17,706 | +0.07(+0.28%) |
Jul 19, 2024 | 26.01 | 26.03 | 25.84 | 25.86 | 3,532 | -0.19(-0.73%) |
Jul 18, 2024 | 26.34 | 26.41 | 26.05 | 26.05 | 31,102 | -0.18(-0.70%) |
Jul 17, 2024 | 25.88 | 26.28 | 25.88 | 26.24 | 15,288 | +0.39(+1.49%) |
Jul 16, 2024 | 25.56 | 25.85 | 25.56 | 25.85 | 5,334 | +0.37(+1.46%) |
Jul 15, 2024 | 25.48 | 25.56 | 25.43 | 25.48 | 7,356 | +0.02(+0.07%) |
Jul 12, 2024 | 25.44 | 25.59 | 25.39 | 25.46 | 4,916 | +0.20(+0.80%) |
Jul 11, 2024 | 24.97 | 25.33 | 24.97 | 25.26 | 12,075 | +0.27(+1.07%) |
Jul 10, 2024 | 24.78 | 24.99 | 24.78 | 24.99 | 13,827 | +0.25(+1.01%) |
Jul 09, 2024 | 24.63 | 24.81 | 24.63 | 24.74 | 8,007 | +0.06(+0.23%) |
Jul 08, 2024 | 24.72 | 24.74 | 24.65 | 24.68 | 8,821 | +0.10(+0.39%) |
Jul 05, 2024 | 24.52 | 24.62 | 24.50 | 24.59 | 16,047 | +0.00(+0.01%) |
Jul 03, 2024 | 24.70 | 24.70 | 24.54 | 24.58 | 6,730 | -0.06(-0.23%) |
Jul 02, 2024 | 24.55 | 24.66 | 24.54 | 24.64 | 49,714 | +0.01(+0.04%) |