Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 27.68 | 27.68 | 27.64 | 27.64 | 908 | -0.09(-0.34%) |
Sep 26, 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 31 | +0.52(+1.91%) |
Sep 25, 2024 | 27.25 | 27.25 | 27.21 | 27.21 | 557 | -0.11(-0.42%) |
Sep 24, 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 213 | +0.32(+1.17%) |
Sep 23, 2024 | 26.98 | 27.06 | 26.98 | 27.01 | 3,029 | +0.02(+0.06%) |
Sep 20, 2024 | 27.09 | 27.09 | 26.91 | 26.99 | 6,129 | -0.39(-1.42%) |
Sep 19, 2024 | 27.33 | 27.38 | 27.21 | 27.38 | 7,384 | +0.41(+1.51%) |
Sep 18, 2024 | 27.05 | 27.16 | 26.92 | 26.97 | 2,981 | -0.02(-0.07%) |
Sep 17, 2024 | 27.20 | 27.20 | 26.99 | 26.99 | 4,888 | -0.21(-0.78%) |
Sep 16, 2024 | 27.09 | 27.20 | 27.09 | 27.20 | 20,039 | +0.23(+0.84%) |
Sep 13, 2024 | 27.04 | 27.04 | 26.98 | 26.98 | 1,833 | -0.02(-0.09%) |
Sep 12, 2024 | 26.77 | 27.01 | 26.77 | 27.00 | 205,852 | +0.30(+1.14%) |
Sep 11, 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 255 | +0.27(+1.03%) |
Sep 10, 2024 | 26.37 | 26.42 | 26.32 | 26.42 | 1,188 | -0.06(-0.23%) |
Sep 09, 2024 | 26.45 | 26.52 | 26.45 | 26.48 | 545 | +0.18(+0.70%) |
Sep 06, 2024 | 26.38 | 26.39 | 26.30 | 26.30 | 6,202 | -0.36(-1.36%) |
Sep 05, 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 3 | -0.36(-1.33%) |
Sep 04, 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 2 | -0.58(-2.09%) |
Aug 30, 2024 | 27.60 | 5 | +0.15(+0.56%) | |||
Aug 29, 2024 | 27.56 | 27.56 | 27.45 | 27.45 | 1,460 | +0.16(+0.60%) |
Aug 28, 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 0 | -0.00(-0.01%) |
Aug 27, 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 0 | -0.05(-0.18%) |
Aug 26, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 0 | -0.03(-0.11%) |
Aug 23, 2024 | 27.25 | 27.37 | 27.25 | 27.37 | 1,800 | +0.40(+1.50%) |
Aug 22, 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 0 | -0.17(-0.61%) |
Aug 21, 2024 | 27.16 | 27.16 | 27.13 | 27.13 | 184 | +0.22(+0.80%) |
Aug 20, 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 2 | +0.05(+0.20%) |
Aug 19, 2024 | 27.06 | 27.06 | 26.63 | 26.86 | 202 | +0.35(+1.31%) |
Aug 16, 2024 | 26.41 | 26.51 | 26.41 | 26.51 | 152 | -0.01(-0.05%) |
Aug 15, 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 0 | +0.36(+1.37%) |
Aug 14, 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 1 | +0.10(+0.40%) |
Aug 13, 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 0 | +0.49(+1.90%) |
Aug 12, 2024 | 25.55 | 25.65 | 25.55 | 25.58 | 217 | -0.04(-0.17%) |
Aug 09, 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 0 | +0.05(+0.20%) |
Aug 08, 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 0 | +0.62(+2.50%) |
Aug 07, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 2 | -0.14(-0.54%) |
Aug 06, 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 0 | +0.15(+0.61%) |
Aug 05, 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 81 | -0.45(-1.76%) |
Aug 02, 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 100 | -0.55(-2.12%) |
Aug 01, 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 0 | -0.55(-2.07%) |
Jul 31, 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 1 | +0.33(+1.26%) |
Jul 30, 2024 | 26.17 | 26.18 | 26.15 | 26.15 | 2,738 | +0.13(+0.51%) |
Jul 29, 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 0 | -0.08(-0.32%) |
Jul 26, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 100 | +0.30(+1.18%) |
Jul 25, 2024 | 25.82 | 25.82 | 25.79 | 25.79 | 103 | -0.04(-0.17%) |
Jul 24, 2024 | 25.81 | 25.84 | 25.81 | 25.84 | 700 | -0.08(-0.31%) |
Jul 23, 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 0 | -0.09(-0.36%) |
Jul 22, 2024 | 26.03 | 26.03 | 26.01 | 26.01 | 100 | +0.28(+1.08%) |
Jul 19, 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 13,075 | -0.03(-0.11%) |
Jul 18, 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 2 | -0.25(-0.96%) |
Jul 17, 2024 | 26.11 | 26.12 | 26.01 | 26.01 | 3,450 | -0.10(-0.39%) |
Jul 16, 2024 | 25.93 | 26.12 | 25.93 | 26.11 | 3,176 | +0.10(+0.38%) |
Jul 15, 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 52 | -0.14(-0.53%) |
Jul 12, 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 0 | +0.20(+0.78%) |
Jul 11, 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 2 | +0.02(+0.09%) |
Jul 10, 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 2 | +0.33(+1.28%) |
Jul 09, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 0 | -0.10(-0.38%) |
Jul 08, 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 0 | -0.00(-0.01%) |
Jul 05, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 100 | +0.07(+0.25%) |
Jul 03, 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 100 | +0.35(+1.39%) |
Jul 02, 2024 | 25.24 | 25.29 | 25.24 | 25.28 | 4,901 | -0.00(-0.01%) |