Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 27.76 | 27.77 | 27.76 | 27.77 | 8,233 | +0.19(+0.67%) |
Sep 26, 2024 | 27.56 | 27.58 | 27.56 | 27.58 | 450 | +0.36(+1.32%) |
Sep 25, 2024 | 27.22 | 27.33 | 27.22 | 27.22 | 864 | -0.32(-1.16%) |
Sep 24, 2024 | 27.52 | 27.54 | 27.52 | 27.54 | 532 | +0.12(+0.43%) |
Sep 23, 2024 | 27.38 | 27.42 | 27.38 | 27.42 | 1,136 | +0.13(+0.46%) |
Sep 20, 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 100 | -0.12(-0.45%) |
Sep 19, 2024 | 27.49 | 27.49 | 27.42 | 27.42 | 368 | +0.25(+0.93%) |
Sep 18, 2024 | 27.17 | 27.17 | 27.16 | 27.16 | 346 | -0.02(-0.06%) |
Sep 17, 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 2 | +0.07(+0.27%) |
Sep 16, 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 29 | +0.32(+1.18%) |
Sep 13, 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 100 | +0.33(+1.23%) |
Sep 12, 2024 | 26.36 | 26.47 | 26.20 | 26.47 | 2,332 | +0.21(+0.81%) |
Sep 11, 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 35 | +0.02(+0.06%) |
Sep 10, 2024 | 26.11 | 26.24 | 26.11 | 26.24 | 608 | -0.09(-0.34%) |
Sep 09, 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 57 | +0.22(+0.84%) |
Sep 06, 2024 | 26.13 | 26.15 | 26.11 | 26.11 | 1,031 | -0.34(-1.27%) |
Sep 05, 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 0 | -0.14(-0.52%) |
Sep 04, 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 21 | -0.08(-0.29%) |
Sep 03, 2024 | 26.84 | 26.84 | 26.42 | 26.66 | 501 | -0.39(-1.43%) |
Aug 30, 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 113 | +0.28(+1.03%) |
Aug 29, 2024 | 26.80 | 26.80 | 26.77 | 26.77 | 212 | +0.03(+0.11%) |
Aug 28, 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 20 | -0.09(-0.33%) |
Aug 27, 2024 | 26.84 | 26.84 | 26.83 | 26.83 | 117 | -0.01(-0.05%) |
Aug 26, 2024 | 26.97 | 26.97 | 26.84 | 26.84 | 120 | +0.02(+0.09%) |
Aug 23, 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 100 | +0.47(+1.79%) |
Aug 22, 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 64 | -0.17(-0.66%) |
Aug 21, 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 19 | +0.27(+1.04%) |
Aug 20, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 702 | -0.17(-0.66%) |
Aug 19, 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 8 | +0.22(+0.86%) |
Aug 16, 2024 | 26.10 | 26.20 | 26.10 | 26.20 | 335 | +0.14(+0.54%) |
Aug 15, 2024 | 26.07 | 26.10 | 26.03 | 26.06 | 2,285 | +0.33(+1.28%) |
Aug 14, 2024 | 25.72 | 25.74 | 25.72 | 25.73 | 822 | +0.03(+0.12%) |
Aug 13, 2024 | 25.65 | 25.70 | 25.62 | 25.70 | 504 | +0.36(+1.41%) |
Aug 12, 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 5 | -0.18(-0.70%) |
Aug 09, 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 0 | +0.04(+0.15%) |
Aug 08, 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 21 | +0.46(+1.85%) |
Aug 07, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 65 | -0.20(-0.81%) |
Aug 06, 2024 | 25.35 | 25.35 | 25.22 | 25.22 | 386 | +0.15(+0.59%) |
Aug 05, 2024 | 25.12 | 25.12 | 25.00 | 25.08 | 1,393 | -0.73(-2.83%) |
Aug 02, 2024 | 25.71 | 25.81 | 25.71 | 25.81 | 2,778 | -0.85(-3.19%) |
Aug 01, 2024 | 27.19 | 27.19 | 26.66 | 26.66 | 323 | -0.43(-1.59%) |
Jul 31, 2024 | 27.10 | 27.10 | 27.09 | 27.09 | 755 | +0.12(+0.43%) |
Jul 30, 2024 | 26.82 | 26.97 | 26.82 | 26.97 | 108 | +0.14(+0.53%) |
Jul 29, 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 131 | -0.01(-0.04%) |
Jul 26, 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 100 | +0.39(+1.49%) |
Jul 25, 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 1 | -0.01(-0.02%) |
Jul 24, 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 39 | -0.20(-0.75%) |
Jul 23, 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 36 | -0.15(-0.58%) |
Jul 22, 2024 | 26.64 | 26.81 | 26.64 | 26.80 | 290 | -0.01(-0.04%) |
Jul 19, 2024 | 26.86 | 26.86 | 26.82 | 26.82 | 378 | -0.28(-1.02%) |
Jul 18, 2024 | 27.47 | 27.47 | 27.09 | 27.09 | 192 | -0.22(-0.81%) |
Jul 17, 2024 | 27.34 | 27.34 | 27.31 | 27.31 | 200 | +0.08(+0.31%) |
Jul 16, 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 75 | +0.47(+1.74%) |
Jul 15, 2024 | 26.83 | 26.83 | 26.76 | 26.76 | 383 | +0.00(+0.01%) |
Jul 12, 2024 | 26.79 | 26.79 | 26.76 | 26.76 | 1,318 | +0.20(+0.76%) |
Jul 11, 2024 | 26.52 | 26.56 | 26.52 | 26.56 | 681 | +0.28(+1.07%) |
Jul 10, 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 215 | +0.24(+0.91%) |
Jul 09, 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 4 | +0.00(+0.02%) |
Jul 08, 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 29 | +0.18(+0.70%) |
Jul 05, 2024 | 25.79 | 25.85 | 25.79 | 25.85 | 400 | -0.02(-0.06%) |
Jul 03, 2024 | 26.07 | 26.07 | 25.87 | 25.87 | 331 | -0.04(-0.15%) |
Jul 02, 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 0 | -0.00(-0.00%) |