Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 26.91 | 26.95 | 26.80 | 26.95 | 3,268 | +0.24(+0.90%) |
Sep 25, 2024 | 26.91 | 26.91 | 26.67 | 26.71 | 2,805 | -0.29(-1.06%) |
Sep 24, 2024 | 27.09 | 27.10 | 26.99 | 26.99 | 3,843 | -0.02(-0.08%) |
Sep 23, 2024 | 26.97 | 27.04 | 26.97 | 27.01 | 2,157 | +0.03(+0.12%) |
Sep 20, 2024 | 27.06 | 27.06 | 26.97 | 26.98 | 5,819 | -0.20(-0.74%) |
Sep 19, 2024 | 27.17 | 27.25 | 27.15 | 27.18 | 43,038 | +0.20(+0.73%) |
Sep 18, 2024 | 27.01 | 27.16 | 26.95 | 26.98 | 3,018 | +0.02(+0.08%) |
Sep 17, 2024 | 27.02 | 27.10 | 26.90 | 26.96 | 1,202 | -0.05(-0.18%) |
Sep 16, 2024 | 26.80 | 27.01 | 26.80 | 27.01 | 1,959 | +0.32(+1.20%) |
Sep 13, 2024 | 26.49 | 26.69 | 26.44 | 26.69 | 2,042 | +0.31(+1.16%) |
Sep 12, 2024 | 26.25 | 26.38 | 26.25 | 26.38 | 2,012 | +0.11(+0.43%) |
Sep 11, 2024 | 26.30 | 26.30 | 25.94 | 26.27 | 1,569 | -0.19(-0.70%) |
Sep 10, 2024 | 26.48 | 26.49 | 26.45 | 26.46 | 2,547 | -0.05(-0.18%) |
Sep 09, 2024 | 26.37 | 26.50 | 26.37 | 26.50 | 3,513 | +0.17(+0.64%) |
Sep 06, 2024 | 26.55 | 26.63 | 26.34 | 26.34 | 4,548 | -0.15(-0.58%) |
Sep 05, 2024 | 26.71 | 26.71 | 26.49 | 26.49 | 1,541 | -0.22(-0.81%) |
Sep 04, 2024 | 26.83 | 26.83 | 26.65 | 26.70 | 7,856 | -0.03(-0.11%) |
Sep 03, 2024 | 26.79 | 26.84 | 26.74 | 26.74 | 552 | -0.24(-0.89%) |
Aug 30, 2024 | 26.83 | 26.97 | 26.78 | 26.97 | 2,093 | +0.26(+0.96%) |
Aug 29, 2024 | 26.67 | 26.81 | 26.65 | 26.72 | 6,676 | +0.08(+0.30%) |
Aug 28, 2024 | 26.74 | 26.74 | 26.58 | 26.64 | 1,689 | -0.16(-0.60%) |
Aug 27, 2024 | 26.90 | 26.90 | 26.79 | 26.80 | 4,331 | -0.02(-0.08%) |
Aug 26, 2024 | 26.87 | 26.93 | 26.82 | 26.82 | 1,393 | +0.07(+0.25%) |
Aug 23, 2024 | 26.44 | 26.78 | 26.44 | 26.76 | 4,910 | +0.44(+1.67%) |
Aug 22, 2024 | 26.36 | 26.36 | 26.29 | 26.32 | 3,085 | +0.09(+0.36%) |
Aug 21, 2024 | 26.37 | 26.37 | 26.22 | 26.22 | 8,453 | -0.04(-0.15%) |
Aug 20, 2024 | 26.31 | 26.36 | 26.24 | 26.26 | 10,049 | -0.14(-0.53%) |
Aug 19, 2024 | 26.31 | 26.46 | 26.31 | 26.40 | 1,815 | +0.14(+0.53%) |
Aug 16, 2024 | 26.11 | 26.26 | 26.11 | 26.26 | 3,587 | +0.20(+0.76%) |
Aug 15, 2024 | 26.07 | 26.11 | 26.03 | 26.07 | 3,158 | +0.25(+0.96%) |
Aug 14, 2024 | 25.79 | 25.84 | 25.78 | 25.82 | 8,746 | +0.09(+0.33%) |
Aug 13, 2024 | 25.58 | 25.76 | 25.57 | 25.73 | 6,704 | +0.23(+0.90%) |
Aug 12, 2024 | 25.54 | 25.54 | 25.46 | 25.50 | 3,734 | -0.13(-0.49%) |
Aug 09, 2024 | 25.60 | 25.65 | 25.60 | 25.63 | 677 | +0.02(+0.06%) |
Aug 08, 2024 | 25.29 | 25.62 | 25.29 | 25.61 | 11,531 | +0.44(+1.74%) |
Aug 07, 2024 | 25.47 | 25.57 | 25.18 | 25.18 | 3,066 | -0.11(-0.43%) |
Aug 06, 2024 | 25.13 | 25.49 | 25.12 | 25.28 | 10,754 | +0.27(+1.08%) |
Aug 05, 2024 | 24.95 | 25.02 | 24.85 | 25.02 | 3,015 | -0.58(-2.26%) |
Aug 02, 2024 | 25.85 | 25.85 | 25.43 | 25.59 | 9,116 | -0.46(-1.76%) |
Aug 01, 2024 | 26.29 | 26.29 | 26.03 | 26.05 | 1,089 | -0.34(-1.28%) |
Jul 31, 2024 | 26.45 | 26.49 | 26.34 | 26.39 | 3,422 | -0.10(-0.38%) |
Jul 30, 2024 | 26.33 | 26.49 | 26.30 | 26.49 | 7,100 | +0.31(+1.18%) |
Jul 29, 2024 | 26.07 | 26.18 | 26.07 | 26.18 | 5,498 | +0.01(+0.03%) |
Jul 26, 2024 | 26.06 | 26.22 | 26.02 | 26.17 | 8,719 | +0.21(+0.81%) |
Jul 25, 2024 | 25.91 | 25.96 | 25.89 | 25.96 | 498 | +0.30(+1.16%) |
Jul 24, 2024 | 25.61 | 25.71 | 25.61 | 25.66 | 6,007 | +0.01(+0.04%) |
Jul 23, 2024 | 25.72 | 25.72 | 25.65 | 25.65 | 2,573 | -0.14(-0.56%) |
Jul 22, 2024 | 25.75 | 25.81 | 25.58 | 25.80 | 10,070 | +0.07(+0.29%) |
Jul 19, 2024 | 25.77 | 25.77 | 25.69 | 25.72 | 2,500 | -0.16(-0.61%) |
Jul 18, 2024 | 26.24 | 26.24 | 25.88 | 25.88 | 731 | -0.24(-0.92%) |
Jul 17, 2024 | 26.09 | 26.18 | 26.09 | 26.12 | 4,102 | +0.25(+0.97%) |
Jul 16, 2024 | 25.47 | 25.88 | 25.47 | 25.87 | 1,187 | +0.40(+1.58%) |
Jul 15, 2024 | 25.44 | 25.50 | 25.43 | 25.47 | 4,304 | +0.05(+0.19%) |
Jul 12, 2024 | 25.28 | 25.50 | 25.27 | 25.42 | 7,555 | +0.23(+0.93%) |
Jul 11, 2024 | 24.85 | 25.19 | 24.85 | 25.19 | 4,625 | +0.38(+1.52%) |
Jul 10, 2024 | 24.80 | 24.82 | 24.74 | 24.81 | 3,336 | +0.09(+0.35%) |
Jul 09, 2024 | 24.80 | 24.87 | 24.73 | 24.73 | 2,067 | -0.08(-0.34%) |
Jul 08, 2024 | 24.74 | 24.85 | 24.74 | 24.81 | 8,273 | -0.03(-0.13%) |
Jul 05, 2024 | 24.80 | 24.84 | 24.76 | 24.84 | 2,795 | -0.14(-0.55%) |
Jul 03, 2024 | 25.03 | 25.11 | 24.98 | 24.98 | 5,112 | +0.01(+0.03%) |
Jul 02, 2024 | 24.93 | 24.97 | 24.93 | 24.97 | 598 | +0.09(+0.35%) |