Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 26.82 | 27.07 | 26.82 | 27.02 | 9,670 | -0.19(-0.68%) |
Sep 19, 2024 | 27.22 | 27.31 | 27.16 | 27.21 | 7,482 | -0.82(-2.93%) |
Sep 18, 2024 | 28.07 | 28.29 | 27.73 | 28.03 | 11,676 | +0.38(+1.37%) |
Sep 17, 2024 | 27.79 | 27.82 | 27.59 | 27.65 | 6,087 | -0.12(-0.43%) |
Sep 16, 2024 | 27.80 | 27.84 | 27.65 | 27.77 | 11,492 | -0.08(-0.29%) |
Sep 13, 2024 | 27.83 | 27.91 | 27.78 | 27.85 | 10,689 | +0.37(+1.35%) |
Sep 12, 2024 | 27.40 | 27.52 | 27.28 | 27.48 | 8,075 | +0.44(+1.63%) |
Sep 11, 2024 | 26.75 | 27.07 | 26.75 | 27.04 | 15,402 | +0.24(+0.90%) |
Sep 10, 2024 | 26.76 | 26.85 | 26.66 | 26.80 | 109,515 | -0.15(-0.56%) |
Sep 09, 2024 | 26.94 | 27.01 | 26.86 | 26.95 | 14,931 | +0.10(+0.37%) |
Sep 06, 2024 | 26.88 | 27.04 | 26.79 | 26.85 | 8,371 | -0.06(-0.22%) |
Sep 05, 2024 | 26.98 | 26.98 | 26.88 | 26.91 | 10,260 | -0.13(-0.48%) |
Sep 04, 2024 | 27.04 | 27.04 | 26.96 | 27.04 | 6,809 | -0.17(-0.62%) |
Sep 03, 2024 | 27.46 | 27.46 | 27.21 | 27.21 | 9,626 | +0.25(+0.93%) |
Aug 30, 2024 | 26.82 | 27.05 | 26.80 | 26.96 | 19,233 | +0.28(+1.05%) |
Aug 29, 2024 | 26.61 | 26.77 | 26.56 | 26.68 | 12,079 | +0.30(+1.13%) |
Aug 28, 2024 | 26.45 | 26.47 | 26.30 | 26.38 | 41,385 | -0.13(-0.50%) |
Aug 27, 2024 | 26.47 | 26.54 | 26.46 | 26.52 | 7,314 | -0.11(-0.43%) |
Aug 26, 2024 | 26.66 | 26.66 | 26.58 | 26.63 | 6,241 | -0.17(-0.63%) |
Aug 23, 2024 | 26.76 | 26.83 | 26.68 | 26.80 | 15,765 | +0.72(+2.78%) |
Aug 22, 2024 | 26.14 | 26.18 | 26.06 | 26.08 | 11,117 | -0.11(-0.44%) |
Aug 21, 2024 | 26.08 | 26.21 | 26.08 | 26.19 | 8,472 | +0.19(+0.73%) |
Aug 20, 2024 | 26.00 | 26.04 | 25.96 | 26.00 | 11,299 | +0.20(+0.78%) |
Aug 19, 2024 | 25.66 | 25.82 | 25.66 | 25.80 | 22,825 | +0.33(+1.30%) |
Aug 16, 2024 | 25.27 | 25.53 | 25.27 | 25.47 | 29,130 | +0.30(+1.19%) |
Aug 15, 2024 | 25.35 | 25.35 | 25.10 | 25.17 | 10,118 | -0.43(-1.68%) |
Aug 14, 2024 | 25.61 | 25.61 | 25.50 | 25.60 | 13,089 | +0.08(+0.31%) |
Aug 13, 2024 | 25.47 | 25.52 | 25.23 | 25.52 | 50,764 | -0.03(-0.12%) |
Aug 12, 2024 | 25.50 | 25.57 | 25.49 | 25.55 | 46,208 | -0.06(-0.23%) |
Aug 09, 2024 | 25.46 | 25.61 | 25.44 | 25.61 | 42,944 | +0.02(+0.08%) |
Aug 08, 2024 | 25.51 | 25.63 | 25.47 | 25.59 | 22,508 | +0.16(+0.63%) |
Aug 07, 2024 | 25.63 | 25.74 | 25.41 | 25.43 | 23,732 | +0.18(+0.71%) |
Aug 06, 2024 | 25.19 | 25.34 | 25.05 | 25.25 | 35,595 | -0.14(-0.55%) |
Aug 05, 2024 | 25.32 | 25.51 | 25.13 | 25.39 | 19,838 | -0.37(-1.44%) |
Aug 02, 2024 | 25.58 | 25.77 | 25.47 | 25.76 | 24,873 | +0.53(+2.10%) |
Aug 01, 2024 | 25.50 | 25.50 | 25.13 | 25.23 | 17,545 | -0.33(-1.29%) |
Jul 31, 2024 | 25.57 | 25.58 | 25.45 | 25.56 | 34,468 | +0.26(+1.03%) |
Jul 30, 2024 | 25.34 | 25.39 | 25.25 | 25.30 | 19,519 | +0.17(+0.68%) |
Jul 29, 2024 | 25.09 | 25.16 | 25.01 | 25.13 | 30,896 | +0.05(+0.20%) |
Jul 26, 2024 | 24.92 | 25.14 | 24.92 | 25.08 | 17,356 | +0.38(+1.54%) |
Jul 25, 2024 | 24.52 | 24.84 | 24.52 | 24.70 | 24,069 | +0.15(+0.60%) |
Jul 24, 2024 | 24.36 | 24.73 | 24.36 | 24.55 | 29,806 | -0.48(-1.93%) |
Jul 23, 2024 | 25.11 | 25.18 | 25.00 | 25.04 | 23,406 | -0.39(-1.51%) |
Jul 22, 2024 | 25.39 | 25.53 | 25.36 | 25.42 | 16,314 | -0.15(-0.59%) |
Jul 19, 2024 | 25.79 | 25.81 | 25.50 | 25.57 | 16,874 | -0.19(-0.74%) |
Jul 18, 2024 | 25.75 | 25.95 | 25.71 | 25.76 | 12,783 | -0.01(-0.04%) |
Jul 17, 2024 | 25.59 | 25.78 | 25.59 | 25.77 | 12,172 | +0.39(+1.54%) |
Jul 16, 2024 | 25.26 | 25.45 | 25.26 | 25.38 | 8,835 | -0.01(-0.04%) |
Jul 15, 2024 | 25.59 | 25.71 | 25.39 | 25.39 | 39,181 | -0.52(-2.01%) |
Jul 12, 2024 | 25.72 | 26.05 | 25.72 | 25.91 | 28,503 | +0.35(+1.37%) |
Jul 11, 2024 | 25.56 | 25.67 | 25.49 | 25.56 | 20,409 | +0.31(+1.23%) |
Jul 10, 2024 | 25.04 | 25.30 | 25.04 | 25.25 | 15,631 | +0.05(+0.20%) |
Jul 09, 2024 | 25.16 | 25.20 | 25.09 | 25.20 | 10,826 | -0.07(-0.30%) |
Jul 08, 2024 | 25.34 | 25.35 | 25.20 | 25.27 | 124,936 | -0.32(-1.23%) |
Jul 05, 2024 | 25.75 | 25.75 | 25.49 | 25.59 | 24,536 | +0.05(+0.20%) |
Jul 03, 2024 | 25.45 | 25.67 | 25.43 | 25.54 | 12,256 | +0.61(+2.44%) |
Jul 02, 2024 | 24.78 | 24.97 | 24.78 | 24.93 | 36,503 | +0.10(+0.41%) |