Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 27.30 | 27.30 | 27.23 | 27.23 | 459 | -0.08(-0.29%) |
Sep 25, 2024 | 27.38 | 27.38 | 27.30 | 27.32 | 1,583 | -0.03(-0.10%) |
Sep 24, 2024 | 27.24 | 27.34 | 27.24 | 27.34 | 4,336 | -0.05(-0.17%) |
Sep 23, 2024 | 27.28 | 27.39 | 27.28 | 27.39 | 875 | +0.13(+0.48%) |
Sep 20, 2024 | 27.28 | 27.37 | 27.26 | 27.26 | 2,906 | -0.10(-0.37%) |
Sep 19, 2024 | 27.34 | 27.36 | 27.34 | 27.36 | 303 | +0.05(+0.17%) |
Sep 18, 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 28 | -0.08(-0.28%) |
Sep 17, 2024 | 27.36 | 27.39 | 27.36 | 27.39 | 694 | +0.05(+0.20%) |
Sep 16, 2024 | 27.29 | 27.34 | 27.29 | 27.34 | 612 | +0.02(+0.07%) |
Sep 13, 2024 | 27.27 | 27.36 | 27.25 | 27.32 | 3,008 | +0.02(+0.08%) |
Sep 12, 2024 | 27.33 | 27.33 | 27.28 | 27.29 | 5,279 | +0.04(+0.16%) |
Sep 11, 2024 | 27.29 | 27.30 | 27.25 | 27.25 | 2,864 | +0.02(+0.07%) |
Sep 10, 2024 | 27.26 | 27.26 | 27.14 | 27.23 | 7,799 | -0.03(-0.11%) |
Sep 09, 2024 | 27.24 | 27.26 | 27.24 | 27.26 | 1,361 | +0.05(+0.18%) |
Sep 06, 2024 | 27.26 | 27.26 | 27.21 | 27.21 | 334 | +0.09(+0.35%) |
Sep 05, 2024 | 27.08 | 27.12 | 27.08 | 27.12 | 1,377 | -0.01(-0.04%) |
Sep 04, 2024 | 27.18 | 27.19 | 27.12 | 27.12 | 2,010 | +0.05(+0.17%) |
Sep 03, 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 6 | +0.07(+0.25%) |
Aug 30, 2024 | 27.05 | 27.05 | 27.01 | 27.01 | 170 | -0.01(-0.04%) |
Aug 29, 2024 | 27.07 | 27.07 | 27.02 | 27.02 | 445 | -0.01(-0.04%) |
Aug 28, 2024 | 27.06 | 27.09 | 27.04 | 27.04 | 8,082 | -0.02(-0.07%) |
Aug 27, 2024 | 27.07 | 27.09 | 27.03 | 27.05 | 895 | -0.02(-0.07%) |
Aug 26, 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 633 | -0.00(-0.02%) |
Aug 23, 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 100 | +0.11(+0.41%) |
Aug 22, 2024 | 27.06 | 27.06 | 26.97 | 26.97 | 1,309 | -0.08(-0.31%) |
Aug 21, 2024 | 27.01 | 27.05 | 27.01 | 27.05 | 2,410 | +0.01(+0.05%) |
Aug 20, 2024 | 27.08 | 27.09 | 27.00 | 27.04 | 6,023 | +0.04(+0.17%) |
Aug 19, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 91 | -0.05(-0.20%) |
Aug 16, 2024 | 26.97 | 27.06 | 26.97 | 27.05 | 324 | +0.10(+0.37%) |
Aug 15, 2024 | 27.03 | 27.03 | 26.88 | 26.95 | 340 | -0.06(-0.24%) |
Aug 14, 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 3 | +0.02(+0.08%) |
Aug 13, 2024 | 27.05 | 27.06 | 26.99 | 26.99 | 630 | +0.02(+0.09%) |
Aug 12, 2024 | 27.01 | 27.03 | 26.97 | 26.97 | 582 | +0.03(+0.13%) |
Aug 09, 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 100 | +0.02(+0.09%) |
Aug 08, 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 139 | -0.14(-0.52%) |
Aug 07, 2024 | 27.12 | 27.12 | 27.05 | 27.05 | 552 | -0.04(-0.17%) |
Aug 06, 2024 | 27.10 | 27.17 | 27.09 | 27.09 | 7,087 | -0.05(-0.17%) |
Aug 05, 2024 | 27.23 | 27.23 | 27.11 | 27.14 | 2,098 | +0.05(+0.18%) |
Aug 02, 2024 | 27.02 | 27.09 | 27.02 | 27.09 | 874 | +0.12(+0.45%) |
Aug 01, 2024 | 26.88 | 26.97 | 26.88 | 26.97 | 837 | +0.12(+0.45%) |
Jul 31, 2024 | 26.78 | 26.89 | 26.78 | 26.85 | 2,315 | +0.04(+0.14%) |
Jul 30, 2024 | 26.85 | 26.87 | 26.80 | 26.81 | 9,328 | -0.05(-0.19%) |
Jul 29, 2024 | 26.87 | 26.87 | 26.86 | 26.86 | 505 | +0.08(+0.30%) |
Jul 26, 2024 | 26.80 | 26.80 | 26.78 | 26.78 | 2,984 | -0.06(-0.22%) |
Jul 25, 2024 | 26.78 | 26.86 | 26.78 | 26.84 | 563 | +0.11(+0.41%) |
Jul 24, 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 1,260 | -0.01(-0.04%) |
Jul 23, 2024 | 26.82 | 26.82 | 26.74 | 26.74 | 1,312 | -0.07(-0.26%) |
Jul 22, 2024 | 26.84 | 26.87 | 26.80 | 26.81 | 1,146 | +0.03(+0.11%) |
Jul 19, 2024 | 26.82 | 26.82 | 26.78 | 26.78 | 440 | -0.03(-0.13%) |
Jul 18, 2024 | 26.85 | 26.85 | 26.82 | 26.82 | 548 | -0.04(-0.13%) |
Jul 17, 2024 | 26.81 | 26.85 | 26.81 | 26.85 | 435 | +0.03(+0.13%) |
Jul 16, 2024 | 26.85 | 26.86 | 26.78 | 26.82 | 4,620 | -0.00(-0.02%) |
Jul 15, 2024 | 26.79 | 26.82 | 26.77 | 26.82 | 1,684 | +0.03(+0.09%) |
Jul 12, 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 0 | +0.02(+0.07%) |
Jul 11, 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 2 | +0.05(+0.19%) |
Jul 10, 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 249 | +0.01(+0.04%) |
Jul 09, 2024 | 26.73 | 26.73 | 26.64 | 26.72 | 693 | +0.01(+0.06%) |
Jul 08, 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 1,268 | -0.00(-0.00%) |
Jul 05, 2024 | 26.64 | 26.70 | 26.64 | 26.70 | 332 | +0.06(+0.24%) |
Jul 03, 2024 | 26.58 | 26.64 | 26.58 | 26.64 | 126 | +0.09(+0.33%) |
Jul 02, 2024 | 26.56 | 26.56 | 26.52 | 26.55 | 2,054 | +0.08(+0.29%) |