Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 24, 2024 | 27.29 | 27.45 | 27.23 | 27.26 | 34,065 | +0.06(+0.22%) |
Sep 23, 2024 | 27.16 | 27.25 | 27.11 | 27.20 | 24,583 | +0.16(+0.58%) |
Sep 20, 2024 | 27.05 | 27.52 | 27.02 | 27.05 | 15,538 | -0.10(-0.38%) |
Sep 19, 2024 | 27.41 | 27.41 | 27.07 | 27.15 | 58,704 | +0.02(+0.08%) |
Sep 18, 2024 | 27.17 | 27.48 | 27.09 | 27.13 | 43,074 | -0.00(-0.00%) |
Sep 17, 2024 | 27.20 | 27.24 | 27.10 | 27.13 | 30,500 | +0.00(+0.02%) |
Sep 16, 2024 | 27.03 | 27.16 | 27.03 | 27.12 | 22,016 | +0.20(+0.76%) |
Sep 13, 2024 | 26.73 | 26.92 | 26.67 | 26.92 | 12,789 | +0.34(+1.28%) |
Sep 12, 2024 | 26.62 | 26.62 | 26.48 | 26.58 | 26,347 | +0.03(+0.11%) |
Sep 11, 2024 | 26.70 | 26.70 | 26.25 | 26.55 | 62,887 | -0.14(-0.52%) |
Sep 10, 2024 | 26.83 | 26.83 | 26.60 | 26.69 | 13,148 | -0.09(-0.34%) |
Sep 09, 2024 | 26.70 | 26.85 | 26.62 | 26.78 | 13,838 | +0.20(+0.76%) |
Sep 06, 2024 | 26.94 | 26.94 | 26.53 | 26.58 | 17,647 | -0.21(-0.79%) |
Sep 05, 2024 | 26.95 | 27.08 | 26.72 | 26.79 | 12,175 | -0.13(-0.48%) |
Sep 04, 2024 | 27.06 | 27.09 | 26.88 | 26.92 | 22,609 | -0.06(-0.22%) |
Sep 03, 2024 | 26.85 | 27.14 | 26.85 | 26.98 | 15,923 | -0.24(-0.88%) |
Aug 30, 2024 | 27.28 | 27.28 | 26.98 | 27.22 | 34,353 | -0.01(-0.04%) |
Aug 29, 2024 | 27.08 | 27.38 | 26.95 | 27.23 | 137,166 | +0.21(+0.76%) |
Aug 28, 2024 | 26.98 | 27.08 | 26.94 | 27.02 | 9,139 | +0.05(+0.17%) |
Aug 27, 2024 | 27.09 | 27.09 | 26.86 | 26.98 | 34,202 | -0.05(-0.18%) |
Aug 26, 2024 | 26.89 | 27.18 | 26.89 | 27.03 | 9,947 | +0.12(+0.46%) |
Aug 23, 2024 | 26.77 | 26.98 | 26.77 | 26.91 | 25,965 | +0.14(+0.50%) |
Aug 22, 2024 | 26.56 | 26.81 | 26.56 | 26.77 | 55,961 | +0.13(+0.49%) |
Aug 21, 2024 | 26.58 | 26.67 | 26.54 | 26.64 | 26,849 | +0.15(+0.58%) |
Aug 20, 2024 | 26.65 | 26.65 | 26.48 | 26.49 | 8,379 | -0.11(-0.43%) |
Aug 19, 2024 | 26.71 | 26.76 | 26.60 | 26.60 | 12,143 | -0.09(-0.34%) |
Aug 16, 2024 | 26.68 | 26.69 | 26.59 | 26.69 | 30,246 | +0.08(+0.30%) |
Aug 15, 2024 | 26.73 | 26.74 | 26.58 | 26.61 | 15,802 | +0.08(+0.30%) |
Aug 14, 2024 | 26.46 | 26.57 | 26.46 | 26.53 | 37,589 | +0.04(+0.15%) |
Aug 13, 2024 | 26.45 | 26.52 | 26.33 | 26.49 | 10,025 | +0.16(+0.62%) |
Aug 12, 2024 | 26.59 | 26.59 | 26.32 | 26.33 | 7,843 | -0.13(-0.50%) |
Aug 09, 2024 | 26.55 | 26.55 | 26.40 | 26.46 | 12,864 | -0.02(-0.09%) |
Aug 08, 2024 | 26.26 | 26.54 | 26.26 | 26.48 | 24,305 | +0.29(+1.10%) |
Aug 07, 2024 | 26.50 | 26.61 | 26.20 | 26.20 | 7,255 | -0.09(-0.35%) |
Aug 06, 2024 | 26.12 | 26.58 | 26.12 | 26.29 | 19,403 | +0.20(+0.77%) |
Aug 05, 2024 | 26.18 | 26.35 | 25.89 | 26.09 | 27,065 | -0.61(-2.28%) |
Aug 02, 2024 | 26.88 | 26.88 | 26.47 | 26.70 | 9,720 | -0.39(-1.46%) |
Aug 01, 2024 | 27.38 | 27.38 | 26.95 | 27.09 | 32,473 | -0.12(-0.45%) |
Jul 31, 2024 | 27.32 | 27.35 | 27.18 | 27.21 | 23,954 | -0.01(-0.04%) |
Jul 30, 2024 | 27.09 | 27.22 | 27.03 | 27.22 | 7,242 | +0.18(+0.66%) |
Jul 29, 2024 | 27.13 | 27.13 | 26.93 | 27.04 | 14,431 | +0.03(+0.13%) |
Jul 26, 2024 | 26.82 | 27.08 | 26.82 | 27.01 | 10,737 | +0.31(+1.16%) |
Jul 25, 2024 | 26.58 | 26.98 | 26.58 | 26.70 | 48,152 | +0.18(+0.67%) |
Jul 24, 2024 | 26.64 | 26.69 | 26.52 | 26.52 | 15,766 | -0.05(-0.19%) |
Jul 23, 2024 | 26.71 | 26.71 | 26.55 | 26.57 | 32,121 | -0.15(-0.55%) |
Jul 22, 2024 | 26.65 | 26.72 | 26.52 | 26.72 | 22,721 | +0.14(+0.54%) |
Jul 19, 2024 | 26.65 | 26.67 | 26.55 | 26.58 | 7,327 | -0.19(-0.72%) |
Jul 18, 2024 | 26.89 | 27.10 | 26.77 | 26.77 | 35,907 | -0.20(-0.74%) |
Jul 17, 2024 | 26.66 | 27.03 | 26.66 | 26.97 | 32,024 | +0.37(+1.40%) |
Jul 16, 2024 | 26.37 | 26.61 | 26.34 | 26.60 | 17,813 | +0.35(+1.35%) |
Jul 15, 2024 | 26.21 | 26.33 | 26.16 | 26.24 | 44,770 | +0.09(+0.34%) |
Jul 12, 2024 | 26.17 | 26.17 | 26.11 | 26.15 | 15,839 | +0.11(+0.44%) |
Jul 11, 2024 | 25.66 | 26.08 | 25.66 | 26.04 | 36,690 | +0.48(+1.88%) |
Jul 10, 2024 | 25.75 | 25.75 | 25.43 | 25.56 | 39,678 | +0.08(+0.31%) |
Jul 09, 2024 | 25.49 | 25.59 | 25.44 | 25.48 | 42,363 | -0.06(-0.25%) |
Jul 08, 2024 | 25.48 | 25.59 | 25.48 | 25.55 | 30,154 | +0.11(+0.43%) |
Jul 05, 2024 | 25.53 | 25.53 | 25.40 | 25.44 | 5,356 | -0.21(-0.82%) |
Jul 03, 2024 | 25.61 | 25.88 | 25.60 | 25.65 | 25,516 | +0.01(+0.04%) |
Jul 02, 2024 | 25.64 | 25.75 | 25.55 | 25.64 | 16,734 | +0.06(+0.23%) |