Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 26.79 | 26.81 | 26.57 | 26.78 | 1,179,217 | -0.06(-0.22%) |
Sep 26, 2024 | 26.87 | 26.93 | 26.80 | 26.84 | 842,222 | -0.15(-0.56%) |
Sep 25, 2024 | 26.78 | 27.04 | 26.75 | 26.99 | 1,069,259 | -0.16(-0.59%) |
Sep 24, 2024 | 27.19 | 27.27 | 27.12 | 27.15 | 1,010,920 | -0.07(-0.26%) |
Sep 23, 2024 | 27.22 | 27.29 | 27.18 | 27.22 | 1,009,360 | -0.03(-0.11%) |
Sep 20, 2024 | 27.31 | 27.38 | 27.20 | 27.25 | 1,347,126 | -0.01(-0.04%) |
Sep 19, 2024 | 27.22 | 27.39 | 27.17 | 27.26 | 1,719,275 | -0.34(-1.23%) |
Sep 18, 2024 | 27.50 | 27.62 | 27.27 | 27.60 | 2,207,915 | +0.10(+0.35%) |
Sep 17, 2024 | 27.44 | 27.60 | 27.36 | 27.50 | 1,494,623 | +0.02(+0.05%) |
Sep 16, 2024 | 27.55 | 27.61 | 27.41 | 27.49 | 1,087,645 | -0.15(-0.54%) |
Sep 13, 2024 | 27.80 | 27.81 | 27.55 | 27.64 | 1,903,752 | -0.18(-0.65%) |
Sep 12, 2024 | 27.98 | 28.12 | 27.82 | 27.82 | 1,211,502 | -0.18(-0.64%) |
Sep 11, 2024 | 28.14 | 28.58 | 27.95 | 28.00 | 1,662,410 | -0.07(-0.25%) |
Sep 10, 2024 | 27.94 | 28.28 | 27.94 | 28.07 | 1,484,982 | +0.07(+0.25%) |
Sep 09, 2024 | 28.11 | 28.20 | 27.87 | 28.00 | 1,793,931 | -0.32(-1.13%) |
Sep 06, 2024 | 28.00 | 28.36 | 27.86 | 28.32 | 2,698,016 | +0.30(+1.07%) |
Sep 05, 2024 | 27.83 | 28.18 | 27.80 | 28.02 | 1,846,720 | +0.15(+0.54%) |
Sep 04, 2024 | 27.90 | 27.95 | 27.73 | 27.87 | 1,955,513 | -0.01(-0.04%) |
Sep 03, 2024 | 27.62 | 27.98 | 27.56 | 27.88 | 2,112,834 | +0.40(+1.46%) |
Aug 30, 2024 | 27.59 | 27.75 | 27.45 | 27.48 | 1,522,865 | -0.12(-0.43%) |
Aug 29, 2024 | 27.58 | 27.78 | 27.44 | 27.60 | 1,763,777 | -0.17(-0.61%) |
Aug 28, 2024 | 27.68 | 27.95 | 27.59 | 27.77 | 1,122,128 | +0.11(+0.40%) |
Aug 27, 2024 | 27.69 | 27.76 | 27.65 | 27.66 | 962,265 | -0.01(-0.04%) |
Aug 26, 2024 | 27.69 | 27.74 | 27.54 | 27.67 | 1,221,852 | -0.04(-0.14%) |
Aug 23, 2024 | 27.89 | 27.94 | 27.68 | 27.71 | 1,399,710 | -0.29(-1.04%) |
Aug 22, 2024 | 27.83 | 28.09 | 27.79 | 28.00 | 1,427,616 | +0.13(+0.47%) |
Aug 21, 2024 | 27.85 | 27.98 | 27.82 | 27.87 | 1,334,022 | -0.03(-0.11%) |
Aug 20, 2024 | 27.89 | 27.96 | 27.85 | 27.90 | 1,233,538 | +0.04(+0.14%) |
Aug 19, 2024 | 27.98 | 27.98 | 27.85 | 27.86 | 898,484 | -0.15(-0.54%) |
Aug 16, 2024 | 28.13 | 28.16 | 27.97 | 28.01 | 950,864 | -0.07(-0.25%) |
Aug 15, 2024 | 28.14 | 28.27 | 28.05 | 28.08 | 1,080,850 | -0.39(-1.37%) |
Aug 14, 2024 | 28.65 | 28.66 | 28.43 | 28.47 | 1,031,079 | -0.16(-0.56%) |
Aug 13, 2024 | 28.84 | 28.91 | 28.61 | 28.63 | 880,004 | -0.30(-1.04%) |
Aug 12, 2024 | 28.76 | 29.00 | 28.76 | 28.93 | 710,994 | +0.12(+0.42%) |
Aug 09, 2024 | 28.87 | 29.00 | 28.71 | 28.81 | 877,058 | -0.03(-0.10%) |
Aug 08, 2024 | 29.22 | 29.23 | 28.80 | 28.84 | 1,136,829 | -0.50(-1.70%) |
Aug 07, 2024 | 28.98 | 29.38 | 28.82 | 29.34 | 1,357,336 | +0.17(+0.58%) |
Aug 06, 2024 | 29.36 | 29.45 | 28.83 | 29.17 | 1,399,499 | -0.21(-0.71%) |
Aug 05, 2024 | 29.43 | 29.53 | 29.15 | 29.38 | 4,313,020 | +0.74(+2.58%) |
Aug 02, 2024 | 28.44 | 28.90 | 28.43 | 28.64 | 1,950,714 | +0.44(+1.56%) |
Aug 01, 2024 | 27.76 | 28.36 | 27.68 | 28.20 | 1,861,638 | +0.36(+1.29%) |
Jul 31, 2024 | 27.90 | 27.97 | 27.59 | 27.84 | 1,684,000 | -0.06(-0.22%) |
Jul 30, 2024 | 28.00 | 28.05 | 27.81 | 27.90 | 1,150,539 | -0.13(-0.46%) |
Jul 29, 2024 | 27.93 | 28.14 | 27.92 | 28.03 | 1,187,377 | +0.04(+0.14%) |
Jul 26, 2024 | 28.28 | 28.28 | 27.86 | 27.99 | 1,449,956 | -0.44(-1.55%) |
Jul 25, 2024 | 28.48 | 28.50 | 28.08 | 28.43 | 2,034,092 | -0.05(-0.18%) |
Jul 24, 2024 | 28.26 | 28.52 | 28.20 | 28.48 | 1,498,053 | +0.35(+1.24%) |
Jul 23, 2024 | 28.08 | 28.15 | 28.01 | 28.13 | 778,900 | +0.06(+0.21%) |
Jul 22, 2024 | 28.08 | 28.22 | 28.03 | 28.07 | 1,135,932 | -0.09(-0.32%) |
Jul 19, 2024 | 27.99 | 28.21 | 27.94 | 28.16 | 1,263,246 | +0.26(+0.93%) |
Jul 18, 2024 | 27.63 | 27.93 | 27.42 | 27.90 | 1,920,048 | +0.38(+1.38%) |
Jul 17, 2024 | 27.75 | 27.75 | 27.51 | 27.52 | 1,697,313 | -0.17(-0.61%) |
Jul 16, 2024 | 28.09 | 28.09 | 27.67 | 27.69 | 1,369,405 | -0.49(-1.74%) |
Jul 15, 2024 | 28.18 | 28.25 | 28.10 | 28.18 | 1,506,665 | -0.15(-0.53%) |
Jul 12, 2024 | 28.43 | 28.47 | 28.15 | 28.33 | 1,645,506 | -0.16(-0.56%) |
Jul 11, 2024 | 28.50 | 28.58 | 28.41 | 28.49 | 1,609,999 | -0.02(-0.07%) |
Jul 10, 2024 | 28.83 | 28.85 | 28.50 | 28.51 | 1,683,517 | -0.30(-1.04%) |
Jul 09, 2024 | 28.80 | 28.93 | 28.67 | 28.81 | 1,945,729 | +0.04(+0.14%) |
Jul 08, 2024 | 28.71 | 28.82 | 28.54 | 28.77 | 1,639,258 | +0.03(+0.10%) |
Jul 05, 2024 | 28.78 | 28.89 | 28.73 | 28.74 | 1,019,133 | -0.05(-0.17%) |
Jul 03, 2024 | 28.72 | 28.84 | 28.70 | 28.79 | 1,110,888 | +0.05(+0.17%) |
Jul 02, 2024 | 28.92 | 28.93 | 28.74 | 28.74 | 1,483,166 | -0.13(-0.45%) |