Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 26.70 | 26.71 | 26.52 | 26.60 | 1,618 | +0.03(+0.10%) |
Sep 16, 2024 | 26.61 | 26.61 | 26.45 | 26.58 | 3,149 | +0.01(+0.03%) |
Sep 13, 2024 | 26.55 | 26.57 | 26.54 | 26.57 | 1,137 | +0.03(+0.11%) |
Sep 12, 2024 | 26.45 | 26.55 | 26.45 | 26.54 | 2,099 | +0.27(+1.04%) |
Sep 11, 2024 | 25.89 | 26.27 | 25.83 | 26.27 | 9,146 | +0.42(+1.62%) |
Sep 10, 2024 | 25.73 | 25.85 | 25.73 | 25.85 | 609 | +0.09(+0.34%) |
Sep 09, 2024 | 25.85 | 25.87 | 25.67 | 25.76 | 1,264 | +0.25(+0.97%) |
Sep 06, 2024 | 25.80 | 25.80 | 25.35 | 25.52 | 2,252 | -0.53(-2.05%) |
Sep 05, 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 120 | +0.07(+0.26%) |
Sep 04, 2024 | 26.10 | 26.10 | 25.95 | 25.98 | 1,916 | -0.04(-0.15%) |
Sep 03, 2024 | 26.22 | 26.22 | 26.02 | 26.02 | 3,867 | -0.68(-2.56%) |
Aug 30, 2024 | 26.79 | 26.79 | 26.59 | 26.70 | 23,028 | +0.17(+0.64%) |
Aug 29, 2024 | 26.61 | 26.69 | 26.50 | 26.54 | 2,945 | -0.08(-0.29%) |
Aug 28, 2024 | 26.71 | 26.71 | 26.47 | 26.61 | 7,484 | -0.14(-0.54%) |
Aug 27, 2024 | 26.57 | 26.78 | 26.57 | 26.75 | 1,973 | +0.03(+0.13%) |
Aug 26, 2024 | 26.80 | 26.80 | 26.60 | 26.72 | 2,452 | -0.62(-2.27%) |
Aug 23, 2024 | 27.32 | 27.34 | 27.25 | 27.34 | 1,167 | +0.35(+1.29%) |
Aug 22, 2024 | 27.02 | 27.02 | 26.99 | 26.99 | 1,696 | -0.29(-1.07%) |
Aug 21, 2024 | 27.20 | 27.33 | 27.18 | 27.29 | 1,907 | +0.19(+0.70%) |
Aug 20, 2024 | 27.35 | 27.35 | 27.09 | 27.10 | 2,950 | -0.46(-1.65%) |
Aug 19, 2024 | 27.52 | 27.55 | 27.52 | 27.55 | 979 | +0.30(+1.09%) |
Aug 16, 2024 | 27.31 | 27.35 | 27.09 | 27.25 | 2,850 | +0.42(+1.55%) |
Aug 15, 2024 | 26.88 | 26.88 | 26.70 | 26.84 | 1,294 | +0.38(+1.44%) |
Aug 14, 2024 | 26.46 | 26.53 | 26.30 | 26.46 | 956 | -0.08(-0.31%) |
Aug 13, 2024 | 26.31 | 26.54 | 26.31 | 26.54 | 3,468 | +0.64(+2.48%) |
Aug 12, 2024 | 25.89 | 26.08 | 25.89 | 25.90 | 6,160 | +0.11(+0.43%) |
Aug 09, 2024 | 25.76 | 25.78 | 25.67 | 25.78 | 1,403 | +0.12(+0.49%) |
Aug 08, 2024 | 25.62 | 25.78 | 25.51 | 25.66 | 1,480 | +0.55(+2.19%) |
Aug 07, 2024 | 24.95 | 25.12 | 24.95 | 25.11 | 630 | +0.23(+0.92%) |
Aug 06, 2024 | 24.44 | 24.88 | 24.44 | 24.88 | 28,870 | +0.24(+0.97%) |
Aug 05, 2024 | 24.35 | 24.82 | 24.35 | 24.64 | 38,444 | -0.57(-2.28%) |
Aug 02, 2024 | 25.15 | 25.23 | 25.09 | 25.22 | 19,359 | -0.66(-2.57%) |
Aug 01, 2024 | 26.35 | 26.35 | 25.79 | 25.88 | 8,167 | -0.60(-2.27%) |
Jul 31, 2024 | 26.51 | 26.57 | 26.43 | 26.48 | 2,012 | +0.57(+2.19%) |
Jul 30, 2024 | 25.94 | 25.94 | 25.91 | 25.91 | 463 | -0.09(-0.36%) |
Jul 29, 2024 | 26.15 | 26.15 | 26.01 | 26.01 | 2,348 | -0.02(-0.08%) |
Jul 26, 2024 | 26.00 | 26.15 | 25.95 | 26.03 | 7,041 | +0.31(+1.19%) |
Jul 25, 2024 | 25.72 | 25.97 | 25.72 | 25.72 | 2,559 | -0.39(-1.49%) |
Jul 24, 2024 | 26.39 | 26.39 | 26.07 | 26.11 | 2,526 | -0.44(-1.67%) |
Jul 23, 2024 | 26.54 | 26.64 | 26.50 | 26.55 | 5,111 | -0.25(-0.94%) |
Jul 22, 2024 | 26.83 | 26.88 | 26.70 | 26.80 | 3,611 | +0.15(+0.55%) |
Jul 19, 2024 | 26.82 | 26.82 | 26.66 | 26.66 | 157 | -0.32(-1.18%) |
Jul 18, 2024 | 27.27 | 27.27 | 26.84 | 26.98 | 9,599 | -0.32(-1.16%) |
Jul 17, 2024 | 27.53 | 27.53 | 27.30 | 27.30 | 5,261 | -0.79(-2.83%) |
Jul 16, 2024 | 27.98 | 28.11 | 27.96 | 28.09 | 6,887 | +0.22(+0.78%) |
Jul 15, 2024 | 27.97 | 28.03 | 27.84 | 27.87 | 15,770 | -0.34(-1.22%) |
Jul 12, 2024 | 28.36 | 28.37 | 28.22 | 28.22 | 4,944 | +0.04(+0.14%) |
Jul 11, 2024 | 28.40 | 28.44 | 28.10 | 28.18 | 2,715 | -0.02(-0.08%) |
Jul 10, 2024 | 28.10 | 28.21 | 28.10 | 28.20 | 4,103 | +0.22(+0.78%) |
Jul 09, 2024 | 27.87 | 27.98 | 27.87 | 27.98 | 9,460 | +0.26(+0.94%) |
Jul 08, 2024 | 27.75 | 27.77 | 27.70 | 27.72 | 5,755 | +0.12(+0.43%) |
Jul 05, 2024 | 27.64 | 27.64 | 27.51 | 27.60 | 722 | +0.12(+0.42%) |
Jul 03, 2024 | 27.40 | 27.50 | 27.40 | 27.48 | 1,641 | +0.35(+1.29%) |
Jul 02, 2024 | 26.90 | 27.13 | 26.90 | 27.13 | 8,391 | +0.15(+0.56%) |