Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 27.07 | 27.07 | 26.95 | 27.00 | 442,387 | -0.03(-0.11%) |
Sep 25, 2024 | 27.10 | 27.10 | 27.01 | 27.03 | 699,443 | -0.07(-0.26%) |
Sep 24, 2024 | 27.12 | 27.12 | 27.01 | 27.10 | 259,157 | +0.01(+0.04%) |
Sep 23, 2024 | 27.11 | 27.11 | 26.99 | 27.09 | 370,270 | +0.01(+0.04%) |
Sep 20, 2024 | 27.08 | 27.11 | 27.02 | 27.08 | 549,453 | -0.06(-0.22%) |
Sep 19, 2024 | 27.04 | 27.14 | 27.04 | 27.14 | 549,246 | +0.04(+0.15%) |
Sep 18, 2024 | 27.14 | 27.20 | 27.07 | 27.10 | 820,809 | -0.13(-0.48%) |
Sep 17, 2024 | 27.20 | 27.23 | 27.16 | 27.23 | 856,718 | -0.01(-0.04%) |
Sep 16, 2024 | 27.18 | 27.24 | 27.14 | 27.24 | 581,747 | +0.09(+0.33%) |
Sep 13, 2024 | 27.16 | 27.17 | 27.11 | 27.15 | 1,134,284 | +0.03(+0.11%) |
Sep 12, 2024 | 27.10 | 27.12 | 27.05 | 27.12 | 1,140,496 | +0.00(+0.00%) |
Sep 11, 2024 | 27.08 | 27.18 | 27.07 | 27.12 | 340,282 | -0.01(-0.04%) |
Sep 10, 2024 | 27.04 | 27.15 | 27.04 | 27.13 | 465,984 | +0.09(+0.33%) |
Sep 09, 2024 | 26.99 | 27.07 | 26.97 | 27.04 | 969,038 | +0.04(+0.15%) |
Sep 06, 2024 | 26.97 | 27.08 | 26.93 | 27.00 | 368,892 | +0.04(+0.15%) |
Sep 05, 2024 | 26.96 | 27.05 | 26.89 | 26.96 | 369,884 | +0.06(+0.22%) |
Sep 04, 2024 | 26.85 | 26.91 | 26.79 | 26.90 | 252,928 | +0.08(+0.30%) |
Sep 03, 2024 | 26.76 | 26.82 | 26.75 | 26.82 | 2,091,594 | +0.14(+0.52%) |
Aug 30, 2024 | 26.75 | 26.75 | 26.66 | 26.68 | 273,269 | -0.16(-0.60%) |
Aug 29, 2024 | 26.80 | 26.84 | 26.80 | 26.84 | 352,605 | -0.01(-0.04%) |
Aug 28, 2024 | 26.87 | 26.89 | 26.85 | 26.85 | 256,730 | -0.06(-0.22%) |
Aug 27, 2024 | 26.83 | 26.91 | 26.80 | 26.91 | 394,764 | +0.02(+0.07%) |
Aug 26, 2024 | 26.92 | 26.92 | 26.86 | 26.89 | 346,628 | -0.02(-0.07%) |
Aug 23, 2024 | 26.85 | 26.91 | 26.78 | 26.91 | 334,337 | +0.14(+0.52%) |
Aug 22, 2024 | 26.84 | 26.84 | 26.75 | 26.77 | 510,957 | -0.12(-0.45%) |
Aug 21, 2024 | 26.84 | 26.92 | 26.80 | 26.89 | 285,302 | +0.09(+0.34%) |
Aug 20, 2024 | 26.79 | 26.84 | 26.77 | 26.80 | 468,851 | +0.06(+0.22%) |
Aug 19, 2024 | 26.72 | 26.77 | 26.69 | 26.74 | 263,437 | +0.04(+0.13%) |
Aug 16, 2024 | 26.67 | 26.73 | 26.64 | 26.70 | 251,815 | +0.02(+0.09%) |
Aug 15, 2024 | 26.67 | 26.68 | 26.59 | 26.68 | 374,630 | -0.10(-0.37%) |
Aug 14, 2024 | 26.73 | 26.81 | 26.73 | 26.78 | 745,292 | +0.07(+0.26%) |
Aug 13, 2024 | 26.72 | 26.82 | 26.68 | 26.71 | 511,506 | +0.09(+0.34%) |
Aug 12, 2024 | 26.58 | 26.69 | 26.53 | 26.62 | 4,204,795 | +0.06(+0.23%) |
Aug 09, 2024 | 26.62 | 26.62 | 26.55 | 26.56 | 238,304 | +0.08(+0.30%) |
Aug 08, 2024 | 26.50 | 26.53 | 26.45 | 26.48 | 267,505 | -0.06(-0.23%) |
Aug 07, 2024 | 26.59 | 26.59 | 26.51 | 26.54 | 171,917 | -0.08(-0.30%) |
Aug 06, 2024 | 26.72 | 26.75 | 26.61 | 26.62 | 409,290 | -0.17(-0.63%) |
Aug 05, 2024 | 26.91 | 26.92 | 26.73 | 26.79 | 382,756 | +0.01(+0.04%) |
Aug 02, 2024 | 26.67 | 26.80 | 26.65 | 26.78 | 1,510,391 | +0.31(+1.17%) |
Aug 01, 2024 | 26.41 | 26.50 | 26.41 | 26.47 | 423,579 | +0.13(+0.49%) |
Jul 31, 2024 | 26.31 | 26.35 | 26.23 | 26.34 | 119,900 | +0.12(+0.48%) |
Jul 30, 2024 | 26.20 | 26.23 | 26.14 | 26.21 | 112,004 | +0.02(+0.08%) |
Jul 29, 2024 | 26.20 | 26.23 | 26.14 | 26.20 | 1,921,451 | +0.07(+0.27%) |
Jul 26, 2024 | 26.11 | 26.13 | 26.09 | 26.13 | 213,585 | +0.10(+0.38%) |
Jul 25, 2024 | 26.05 | 26.07 | 26.00 | 26.03 | 287,214 | +0.05(+0.19%) |
Jul 24, 2024 | 26.07 | 26.08 | 25.98 | 25.98 | 152,697 | -0.05(-0.19%) |
Jul 23, 2024 | 26.07 | 26.07 | 26.03 | 26.03 | 91,407 | -0.01(-0.04%) |
Jul 22, 2024 | 26.06 | 26.08 | 26.00 | 26.04 | 127,061 | -0.02(-0.08%) |
Jul 19, 2024 | 26.14 | 26.14 | 26.00 | 26.06 | 115,612 | -0.04(-0.15%) |
Jul 18, 2024 | 26.11 | 26.16 | 26.10 | 26.10 | 115,874 | -0.08(-0.30%) |
Jul 17, 2024 | 26.14 | 26.20 | 26.10 | 26.18 | 130,286 | +0.02(+0.06%) |
Jul 16, 2024 | 26.11 | 26.17 | 26.07 | 26.16 | 165,900 | +0.10(+0.38%) |
Jul 15, 2024 | 26.11 | 26.11 | 26.05 | 26.06 | 211,291 | -0.07(-0.29%) |
Jul 12, 2024 | 26.07 | 26.14 | 26.06 | 26.14 | 218,545 | +0.07(+0.27%) |
Jul 11, 2024 | 26.07 | 26.11 | 26.05 | 26.07 | 91,958 | +0.15(+0.58%) |
Jul 10, 2024 | 25.92 | 25.93 | 25.89 | 25.92 | 105,481 | +0.01(+0.04%) |
Jul 09, 2024 | 25.90 | 25.91 | 25.85 | 25.91 | 200,639 | -0.01(-0.04%) |
Jul 08, 2024 | 25.96 | 25.96 | 25.88 | 25.92 | 76,008 | +0.00(+0.00%) |
Jul 05, 2024 | 25.90 | 25.95 | 25.85 | 25.92 | 250,879 | +0.07(+0.27%) |
Jul 03, 2024 | 25.73 | 25.85 | 25.70 | 25.85 | 269,560 | +0.18(+0.70%) |
Jul 02, 2024 | 25.69 | 25.69 | 25.61 | 25.67 | 103,573 | +0.09(+0.35%) |