Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 27.11 | 27.11 | 26.96 | 26.96 | 2,115 | -0.16(-0.59%) |
Sep 26, 2024 | 27.09 | 27.14 | 27.02 | 27.12 | 10,121 | +0.46(+1.74%) |
Sep 25, 2024 | 26.71 | 26.71 | 26.64 | 26.66 | 1,792 | -0.16(-0.62%) |
Sep 24, 2024 | 26.31 | 26.86 | 26.31 | 26.82 | 7,129 | +0.38(+1.44%) |
Sep 23, 2024 | 26.38 | 26.51 | 26.31 | 26.44 | 6,150 | +0.14(+0.53%) |
Sep 20, 2024 | 26.40 | 26.40 | 26.25 | 26.30 | 3,969 | -0.03(-0.11%) |
Sep 19, 2024 | 26.25 | 26.41 | 26.16 | 26.33 | 18,381 | +0.14(+0.53%) |
Sep 18, 2024 | 26.17 | 26.19 | 26.17 | 26.19 | 364 | -0.01(-0.03%) |
Sep 17, 2024 | 26.21 | 26.44 | 26.20 | 26.20 | 5,863 | +0.01(+0.04%) |
Sep 16, 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 50 | +0.08(+0.31%) |
Sep 13, 2024 | 26.11 | 26.11 | 26.08 | 26.11 | 418 | +0.31(+1.20%) |
Sep 12, 2024 | 25.70 | 25.82 | 25.63 | 25.80 | 75,435 | +0.18(+0.71%) |
Sep 11, 2024 | 25.31 | 25.62 | 25.30 | 25.62 | 1,321 | +0.17(+0.66%) |
Sep 10, 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 14 | -0.14(-0.55%) |
Sep 09, 2024 | 25.51 | 25.59 | 25.51 | 25.59 | 2,937 | +0.19(+0.75%) |
Sep 06, 2024 | 25.78 | 25.78 | 25.40 | 25.40 | 2,357 | -0.55(-2.12%) |
Sep 05, 2024 | 25.88 | 25.95 | 25.85 | 25.95 | 3,804 | +0.13(+0.50%) |
Sep 04, 2024 | 25.55 | 25.86 | 25.55 | 25.82 | 4,139 | +0.07(+0.27%) |
Sep 03, 2024 | 26.07 | 26.07 | 25.75 | 25.75 | 6,079 | -0.57(-2.17%) |
Aug 30, 2024 | 26.91 | 26.91 | 26.27 | 26.32 | 3,192 | -0.05(-0.19%) |
Aug 29, 2024 | 26.34 | 26.37 | 26.34 | 26.37 | 437 | -0.08(-0.32%) |
Aug 28, 2024 | 26.49 | 26.56 | 26.40 | 26.45 | 13,705 | +0.01(+0.06%) |
Aug 27, 2024 | 26.42 | 26.47 | 26.42 | 26.44 | 2,133 | -0.04(-0.15%) |
Aug 26, 2024 | 26.49 | 26.49 | 26.48 | 26.48 | 348 | -0.07(-0.26%) |
Aug 23, 2024 | 26.32 | 26.55 | 26.32 | 26.55 | 4,261 | +0.46(+1.76%) |
Aug 22, 2024 | 26.25 | 26.25 | 26.09 | 26.09 | 1,016 | -0.30(-1.14%) |
Aug 21, 2024 | 26.38 | 26.40 | 26.35 | 26.39 | 597 | +0.00(+0.00%) |
Aug 20, 2024 | 26.40 | 26.41 | 26.37 | 26.39 | 943 | +0.03(+0.11%) |
Aug 19, 2024 | 26.30 | 26.36 | 26.27 | 26.36 | 1,658 | +0.40(+1.54%) |
Aug 16, 2024 | 26.04 | 26.04 | 25.95 | 25.96 | 1,525 | +0.26(+1.01%) |
Aug 15, 2024 | 25.07 | 25.75 | 25.07 | 25.70 | 10,913 | +0.12(+0.47%) |
Aug 14, 2024 | 25.60 | 25.60 | 25.58 | 25.58 | 249 | -0.04(-0.16%) |
Aug 13, 2024 | 25.28 | 25.62 | 25.28 | 25.62 | 1,909 | +0.45(+1.79%) |
Aug 12, 2024 | 25.16 | 25.21 | 25.16 | 25.17 | 379 | -0.01(-0.06%) |
Aug 09, 2024 | 25.10 | 25.22 | 24.99 | 25.18 | 5,200 | +0.30(+1.23%) |
Aug 08, 2024 | 24.48 | 24.90 | 24.48 | 24.88 | 5,155 | +0.40(+1.62%) |
Aug 07, 2024 | 24.75 | 24.81 | 24.46 | 24.48 | 3,104 | +0.44(+1.85%) |
Aug 06, 2024 | 23.77 | 24.38 | 23.77 | 24.04 | 8,808 | +0.12(+0.52%) |
Aug 05, 2024 | 22.40 | 24.01 | 22.40 | 23.91 | 5,499 | -1.05(-4.23%) |
Aug 02, 2024 | 25.04 | 25.25 | 24.92 | 24.97 | 65,444 | -0.39(-1.54%) |
Aug 01, 2024 | 25.72 | 25.83 | 25.36 | 25.36 | 3,786 | -0.42(-1.63%) |
Jul 31, 2024 | 25.79 | 25.82 | 25.73 | 25.78 | 16,807 | +0.42(+1.66%) |
Jul 30, 2024 | 25.48 | 25.56 | 25.35 | 25.36 | 7,029 | -0.07(-0.28%) |
Jul 29, 2024 | 25.49 | 25.55 | 25.41 | 25.43 | 817 | -0.05(-0.20%) |
Jul 26, 2024 | 25.46 | 25.48 | 25.46 | 25.48 | 234 | +0.21(+0.84%) |
Jul 25, 2024 | 25.32 | 25.33 | 25.14 | 25.27 | 3,909 | -0.07(-0.28%) |
Jul 24, 2024 | 25.50 | 25.57 | 25.34 | 25.34 | 1,911 | -0.27(-1.07%) |
Jul 23, 2024 | 25.63 | 25.63 | 25.61 | 25.61 | 214 | +0.04(+0.14%) |
Jul 22, 2024 | 25.58 | 25.61 | 25.54 | 25.58 | 1,124 | -0.01(-0.02%) |
Jul 19, 2024 | 25.61 | 25.67 | 25.56 | 25.59 | 4,480 | -0.26(-1.01%) |
Jul 18, 2024 | 26.01 | 26.01 | 25.84 | 25.84 | 5,781 | -0.33(-1.24%) |
Jul 17, 2024 | 26.25 | 26.28 | 26.17 | 26.17 | 8,931 | -0.33(-1.25%) |
Jul 16, 2024 | 26.52 | 26.52 | 26.50 | 26.50 | 2,353 | +0.09(+0.34%) |
Jul 15, 2024 | 26.43 | 26.46 | 26.39 | 26.41 | 16,771 | -0.12(-0.45%) |
Jul 12, 2024 | 26.47 | 26.67 | 26.47 | 26.53 | 3,897 | -0.05(-0.19%) |
Jul 11, 2024 | 26.51 | 26.58 | 26.51 | 26.58 | 341 | +0.13(+0.48%) |
Jul 10, 2024 | 26.46 | 26.46 | 26.40 | 26.45 | 804 | +0.11(+0.43%) |
Jul 09, 2024 | 26.29 | 26.34 | 26.29 | 26.34 | 336 | -0.05(-0.19%) |
Jul 08, 2024 | 26.30 | 26.42 | 26.30 | 26.39 | 2,530 | +0.27(+1.03%) |
Jul 05, 2024 | 26.19 | 26.19 | 26.12 | 26.12 | 876 | +0.28(+1.08%) |
Jul 03, 2024 | 25.75 | 25.98 | 25.74 | 25.84 | 12,634 | +0.29(+1.13%) |
Jul 02, 2024 | 25.54 | 25.69 | 25.38 | 25.55 | 33,480 | -0.09(-0.37%) |