Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 27.43 | 27.50 | 27.28 | 27.35 | 13,654 | +0.44(+1.65%) |
Sep 18, 2024 | 26.91 | 27.07 | 26.86 | 26.91 | 5,261 | +0.04(+0.16%) |
Sep 17, 2024 | 26.97 | 26.97 | 26.81 | 26.86 | 4,890 | +0.07(+0.27%) |
Sep 16, 2024 | 26.72 | 26.82 | 26.64 | 26.79 | 4,909 | -0.02(-0.09%) |
Sep 13, 2024 | 26.83 | 26.85 | 26.77 | 26.81 | 2,717 | +0.25(+0.95%) |
Sep 12, 2024 | 26.43 | 26.56 | 26.42 | 26.56 | 9,110 | +0.20(+0.77%) |
Sep 11, 2024 | 25.75 | 26.36 | 25.75 | 26.36 | 1,462 | +0.21(+0.81%) |
Sep 10, 2024 | 26.01 | 26.15 | 25.96 | 26.15 | 1,333 | +0.20(+0.75%) |
Sep 09, 2024 | 25.86 | 25.95 | 25.83 | 25.95 | 3,109 | +0.43(+1.70%) |
Sep 06, 2024 | 25.90 | 25.98 | 25.50 | 25.52 | 8,941 | -0.36(-1.41%) |
Sep 05, 2024 | 25.94 | 25.94 | 25.81 | 25.88 | 9,820 | -0.04(-0.17%) |
Sep 04, 2024 | 26.02 | 26.12 | 25.92 | 25.92 | 11,342 | -0.15(-0.57%) |
Sep 03, 2024 | 26.76 | 26.76 | 26.07 | 26.07 | 2,742 | -0.73(-2.73%) |
Aug 30, 2024 | 26.64 | 26.81 | 26.64 | 26.81 | 1,063 | +0.30(+1.12%) |
Aug 29, 2024 | 26.61 | 26.71 | 26.51 | 26.51 | 2,704 | +0.14(+0.53%) |
Aug 28, 2024 | 26.64 | 26.64 | 26.24 | 26.37 | 2,942 | -0.35(-1.30%) |
Aug 27, 2024 | 26.58 | 26.75 | 26.52 | 26.72 | 7,662 | +0.07(+0.26%) |
Aug 26, 2024 | 26.94 | 26.96 | 26.61 | 26.65 | 8,008 | -0.24(-0.89%) |
Aug 23, 2024 | 26.71 | 26.89 | 26.71 | 26.89 | 6,602 | +0.37(+1.38%) |
Aug 22, 2024 | 26.90 | 26.97 | 26.52 | 26.52 | 9,791 | -0.35(-1.31%) |
Aug 21, 2024 | 26.73 | 27.05 | 26.70 | 26.87 | 1,910 | +0.16(+0.61%) |
Aug 20, 2024 | 26.70 | 26.71 | 26.55 | 26.71 | 22,123 | -0.02(-0.06%) |
Aug 19, 2024 | 26.48 | 26.73 | 26.45 | 26.73 | 11,293 | +0.30(+1.12%) |
Aug 16, 2024 | 26.35 | 26.46 | 26.35 | 26.43 | 3,925 | +0.11(+0.42%) |
Aug 15, 2024 | 26.14 | 26.36 | 26.14 | 26.32 | 4,581 | +0.33(+1.26%) |
Aug 14, 2024 | 25.96 | 26.04 | 25.82 | 25.99 | 3,909 | +0.29(+1.11%) |
Aug 13, 2024 | 25.69 | 25.73 | 25.67 | 25.71 | 3,119 | +0.36(+1.42%) |
Aug 12, 2024 | 25.45 | 25.48 | 25.32 | 25.35 | 2,812 | +0.02(+0.07%) |
Aug 09, 2024 | 25.24 | 25.33 | 25.13 | 25.33 | 3,691 | +0.19(+0.74%) |
Aug 08, 2024 | 24.70 | 25.18 | 24.70 | 25.14 | 5,862 | +0.64(+2.61%) |
Aug 07, 2024 | 24.95 | 25.07 | 24.51 | 24.51 | 2,611 | -0.25(-1.03%) |
Aug 06, 2024 | 24.29 | 24.84 | 24.29 | 24.76 | 17,292 | +0.49(+2.02%) |
Aug 05, 2024 | 23.35 | 24.59 | 23.35 | 24.27 | 32,763 | -0.74(-2.96%) |
Aug 02, 2024 | 25.34 | 25.34 | 24.82 | 25.01 | 15,070 | -0.90(-3.46%) |
Aug 01, 2024 | 26.50 | 26.70 | 25.77 | 25.91 | 4,647 | -0.48(-1.80%) |
Jul 31, 2024 | 26.18 | 26.45 | 26.18 | 26.38 | 2,881 | +0.49(+1.88%) |
Jul 30, 2024 | 26.27 | 26.27 | 25.82 | 25.90 | 2,655 | -0.33(-1.27%) |
Jul 29, 2024 | 26.42 | 26.43 | 26.17 | 26.23 | 6,701 | -0.01(-0.03%) |
Jul 26, 2024 | 26.25 | 26.40 | 26.21 | 26.24 | 4,150 | +0.18(+0.71%) |
Jul 25, 2024 | 26.16 | 26.43 | 25.84 | 26.05 | 6,909 | -0.14(-0.54%) |
Jul 24, 2024 | 26.97 | 26.97 | 26.19 | 26.19 | 13,838 | -1.14(-4.15%) |
Jul 23, 2024 | 27.21 | 27.44 | 27.21 | 27.33 | 5,832 | +0.25(+0.92%) |
Jul 22, 2024 | 26.99 | 27.09 | 26.95 | 27.08 | 10,186 | +0.15(+0.58%) |
Jul 19, 2024 | 26.95 | 27.04 | 26.89 | 26.93 | 5,911 | -0.09(-0.35%) |
Jul 18, 2024 | 27.37 | 27.44 | 26.83 | 27.02 | 9,932 | -0.28(-1.03%) |
Jul 17, 2024 | 27.68 | 27.68 | 27.20 | 27.30 | 12,095 | -0.70(-2.49%) |
Jul 16, 2024 | 28.08 | 28.08 | 27.65 | 28.00 | 9,221 | +0.15(+0.54%) |
Jul 15, 2024 | 28.05 | 28.11 | 27.83 | 27.85 | 21,394 | +0.03(+0.09%) |
Jul 12, 2024 | 27.65 | 27.95 | 27.65 | 27.82 | 10,450 | +0.19(+0.70%) |
Jul 11, 2024 | 28.06 | 28.06 | 27.49 | 27.63 | 20,558 | -0.36(-1.30%) |
Jul 10, 2024 | 28.03 | 28.03 | 27.77 | 27.99 | 9,135 | +0.18(+0.65%) |
Jul 09, 2024 | 27.89 | 27.95 | 27.80 | 27.81 | 13,422 | +0.09(+0.31%) |
Jul 08, 2024 | 27.68 | 27.83 | 27.68 | 27.72 | 38,616 | +0.00(+0.00%) |
Jul 05, 2024 | 27.63 | 27.77 | 27.60 | 27.72 | 14,244 | +0.18(+0.64%) |
Jul 03, 2024 | 27.28 | 27.55 | 27.28 | 27.54 | 8,111 | +0.22(+0.80%) |
Jul 02, 2024 | 27.16 | 27.32 | 27.16 | 27.32 | 6,576 | +0.16(+0.60%) |