Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 26.89 | 26.90 | 26.88 | 26.89 | 2,611 | +0.16(+0.60%) |
Sep 26, 2024 | 26.77 | 26.78 | 26.69 | 26.73 | 3,986 | +0.01(+0.02%) |
Sep 25, 2024 | 26.76 | 26.78 | 26.72 | 26.72 | 9,946 | -0.18(-0.65%) |
Sep 24, 2024 | 26.91 | 26.92 | 26.90 | 26.90 | 1,949 | +0.00(+0.00%) |
Sep 23, 2024 | 26.94 | 26.94 | 26.90 | 26.90 | 9,087 | -0.06(-0.22%) |
Sep 20, 2024 | 26.99 | 26.99 | 26.96 | 26.96 | 457 | +0.00(+0.00%) |
Sep 19, 2024 | 26.88 | 26.96 | 26.88 | 26.96 | 3,820 | -0.05(-0.18%) |
Sep 18, 2024 | 27.15 | 27.15 | 27.01 | 27.01 | 8,256 | -0.24(-0.88%) |
Sep 17, 2024 | 27.35 | 27.41 | 27.25 | 27.25 | 24,473 | -0.12(-0.45%) |
Sep 16, 2024 | 27.22 | 27.37 | 27.21 | 27.37 | 3,337 | +0.20(+0.75%) |
Sep 13, 2024 | 27.14 | 27.23 | 27.13 | 27.16 | 8,019 | +0.08(+0.30%) |
Sep 12, 2024 | 27.05 | 27.15 | 27.04 | 27.08 | 39,075 | -0.12(-0.45%) |
Sep 11, 2024 | 27.19 | 27.23 | 27.18 | 27.20 | 8,900 | -0.02(-0.08%) |
Sep 10, 2024 | 27.13 | 27.25 | 27.13 | 27.23 | 1,290 | +0.18(+0.67%) |
Sep 09, 2024 | 26.94 | 27.06 | 26.93 | 27.05 | 10,900 | +0.08(+0.28%) |
Sep 06, 2024 | 27.17 | 27.17 | 26.96 | 26.97 | 9,726 | +0.05(+0.17%) |
Sep 05, 2024 | 26.84 | 26.92 | 26.84 | 26.92 | 1,214 | +0.11(+0.43%) |
Sep 04, 2024 | 26.59 | 26.81 | 26.59 | 26.81 | 4,837 | +0.25(+0.94%) |
Sep 03, 2024 | 26.58 | 26.58 | 26.54 | 26.56 | 8,963 | +0.25(+0.96%) |
Aug 30, 2024 | 26.57 | 26.58 | 26.30 | 26.30 | 19,513 | -0.19(-0.73%) |
Aug 29, 2024 | 26.45 | 26.54 | 26.44 | 26.50 | 3,046 | -0.08(-0.32%) |
Aug 28, 2024 | 26.56 | 26.60 | 26.56 | 26.58 | 10,371 | -0.04(-0.16%) |
Aug 27, 2024 | 26.66 | 26.66 | 26.60 | 26.63 | 53,583 | -0.04(-0.16%) |
Aug 26, 2024 | 26.77 | 26.77 | 26.67 | 26.67 | 194 | -0.03(-0.11%) |
Aug 23, 2024 | 26.72 | 26.72 | 26.70 | 26.70 | 3,626 | +0.15(+0.57%) |
Aug 22, 2024 | 26.66 | 26.66 | 26.55 | 26.55 | 9,867 | -0.23(-0.86%) |
Aug 21, 2024 | 26.72 | 26.84 | 26.70 | 26.78 | 11,056 | +0.07(+0.25%) |
Aug 20, 2024 | 26.70 | 26.72 | 26.70 | 26.71 | 590 | +0.17(+0.63%) |
Aug 19, 2024 | 26.54 | 26.57 | 26.53 | 26.55 | 5,045 | +0.09(+0.34%) |
Aug 16, 2024 | 26.47 | 26.47 | 26.42 | 26.46 | 4,102 | +0.09(+0.34%) |
Aug 15, 2024 | 26.24 | 26.37 | 26.23 | 26.37 | 2,024 | -0.22(-0.81%) |
Aug 14, 2024 | 26.54 | 26.64 | 26.54 | 26.58 | 1,364 | +0.11(+0.42%) |
Aug 13, 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 359 | +0.17(+0.64%) |
Aug 12, 2024 | 26.25 | 26.32 | 26.25 | 26.30 | 1,242 | +0.08(+0.30%) |
Aug 09, 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 100 | +0.23(+0.88%) |
Aug 08, 2024 | 25.97 | 26.00 | 25.97 | 26.00 | 820 | -0.13(-0.49%) |
Aug 07, 2024 | 26.20 | 26.20 | 26.10 | 26.12 | 2,890 | -0.20(-0.76%) |
Aug 06, 2024 | 26.37 | 26.37 | 26.32 | 26.32 | 729 | -0.43(-1.61%) |
Aug 05, 2024 | 26.94 | 26.95 | 26.71 | 26.75 | 15,165 | +0.08(+0.31%) |
Aug 02, 2024 | 26.44 | 26.67 | 26.44 | 26.67 | 5,028 | +0.62(+2.39%) |
Aug 01, 2024 | 26.12 | 26.13 | 26.03 | 26.05 | 2,246 | +0.24(+0.93%) |
Jul 31, 2024 | 25.69 | 25.81 | 25.69 | 25.81 | 2,502 | +0.25(+0.99%) |
Jul 30, 2024 | 25.52 | 25.57 | 25.44 | 25.55 | 12,478 | +0.07(+0.28%) |
Jul 29, 2024 | 25.46 | 25.48 | 25.45 | 25.48 | 2,017 | +0.08(+0.30%) |
Jul 26, 2024 | 25.37 | 25.42 | 25.37 | 25.41 | 9,181 | +0.19(+0.73%) |
Jul 25, 2024 | 25.22 | 25.24 | 25.22 | 25.22 | 27,421 | +0.13(+0.53%) |
Jul 24, 2024 | 25.27 | 25.32 | 25.09 | 25.09 | 9,810 | -0.19(-0.75%) |
Jul 23, 2024 | 25.37 | 25.38 | 25.28 | 25.28 | 1,040 | +0.00(+0.00%) |
Jul 22, 2024 | 25.43 | 25.43 | 25.24 | 25.28 | 2,889 | -0.06(-0.24%) |
Jul 19, 2024 | 25.36 | 25.36 | 25.34 | 25.34 | 207 | -0.12(-0.47%) |
Jul 18, 2024 | 25.56 | 25.56 | 25.46 | 25.46 | 6,110 | -0.15(-0.59%) |
Jul 17, 2024 | 25.64 | 25.65 | 25.61 | 25.61 | 663 | +0.02(+0.09%) |
Jul 16, 2024 | 25.56 | 25.59 | 25.56 | 25.59 | 329,259 | +0.26(+1.02%) |
Jul 15, 2024 | 25.32 | 25.33 | 25.32 | 25.33 | 3,422 | -0.18(-0.72%) |
Jul 12, 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 1,184 | +0.05(+0.20%) |
Jul 11, 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 1 | +0.23(+0.90%) |
Jul 10, 2024 | 25.18 | 25.23 | 25.18 | 25.23 | 1,434 | +0.06(+0.23%) |
Jul 09, 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 2 | -0.07(-0.27%) |
Jul 08, 2024 | 25.26 | 25.26 | 25.24 | 25.24 | 382 | +0.03(+0.14%) |
Jul 05, 2024 | 25.11 | 25.23 | 25.11 | 25.21 | 1,140 | +0.16(+0.65%) |
Jul 03, 2024 | 24.90 | 25.05 | 24.90 | 25.04 | 9,462 | +0.28(+1.15%) |
Jul 02, 2024 | 24.78 | 24.80 | 24.76 | 24.76 | 4,714 | +0.15(+0.62%) |