Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 27.41 | 27.43 | 27.36 | 27.41 | 4,281 | +0.10(+0.37%) |
Sep 25, 2024 | 27.45 | 27.49 | 27.29 | 27.32 | 5,587 | -0.17(-0.64%) |
Sep 24, 2024 | 27.44 | 27.50 | 27.40 | 27.49 | 5,275 | +0.13(+0.49%) |
Sep 23, 2024 | 27.31 | 27.41 | 27.28 | 27.36 | 12,283 | +0.01(+0.04%) |
Sep 20, 2024 | 27.32 | 27.38 | 27.26 | 27.34 | 15,106 | -0.03(-0.09%) |
Sep 19, 2024 | 27.30 | 27.38 | 27.29 | 27.37 | 11,860 | +0.08(+0.30%) |
Sep 18, 2024 | 27.30 | 27.50 | 27.29 | 27.29 | 13,445 | +0.02(+0.05%) |
Sep 17, 2024 | 27.30 | 27.38 | 27.27 | 27.27 | 6,641 | -0.10(-0.37%) |
Sep 16, 2024 | 26.73 | 27.50 | 26.71 | 27.38 | 8,998 | +0.08(+0.28%) |
Sep 13, 2024 | 27.39 | 27.39 | 27.25 | 27.30 | 5,137 | +0.07(+0.26%) |
Sep 12, 2024 | 27.14 | 27.25 | 27.10 | 27.23 | 8,419 | +0.12(+0.42%) |
Sep 11, 2024 | 27.09 | 27.17 | 27.07 | 27.11 | 5,453 | +0.05(+0.20%) |
Sep 10, 2024 | 27.03 | 27.13 | 27.03 | 27.06 | 17,808 | +0.00(+0.00%) |
Sep 09, 2024 | 27.10 | 27.14 | 27.04 | 27.06 | 3,540 | -0.09(-0.33%) |
Sep 06, 2024 | 27.20 | 27.20 | 27.09 | 27.15 | 6,953 | -0.03(-0.11%) |
Sep 05, 2024 | 27.21 | 27.23 | 27.08 | 27.18 | 3,129 | +0.13(+0.48%) |
Sep 04, 2024 | 26.97 | 27.12 | 26.95 | 27.05 | 23,504 | +0.12(+0.43%) |
Sep 03, 2024 | 26.98 | 27.01 | 26.79 | 26.93 | 7,610 | -0.09(-0.31%) |
Aug 30, 2024 | 27.09 | 27.10 | 26.99 | 27.02 | 2,952 | -0.06(-0.21%) |
Aug 29, 2024 | 27.13 | 27.16 | 27.05 | 27.08 | 3,541 | -0.09(-0.34%) |
Aug 28, 2024 | 27.22 | 27.25 | 27.13 | 27.17 | 7,603 | -0.11(-0.39%) |
Aug 27, 2024 | 27.22 | 27.31 | 27.22 | 27.28 | 1,625 | +0.08(+0.28%) |
Aug 26, 2024 | 27.25 | 27.29 | 27.20 | 27.20 | 7,308 | -0.12(-0.42%) |
Aug 23, 2024 | 27.10 | 27.34 | 27.09 | 27.32 | 13,633 | +0.34(+1.26%) |
Aug 22, 2024 | 27.05 | 27.05 | 26.94 | 26.98 | 6,422 | -0.15(-0.56%) |
Aug 21, 2024 | 27.06 | 27.18 | 27.06 | 27.13 | 2,999 | +0.03(+0.10%) |
Aug 20, 2024 | 27.09 | 27.13 | 27.05 | 27.10 | 14,313 | +0.12(+0.43%) |
Aug 19, 2024 | 26.83 | 27.02 | 26.83 | 26.98 | 4,626 | +0.16(+0.62%) |
Aug 16, 2024 | 26.76 | 26.82 | 26.66 | 26.82 | 4,145 | +0.16(+0.58%) |
Aug 15, 2024 | 26.70 | 26.70 | 26.63 | 26.66 | 2,481 | -0.18(-0.65%) |
Aug 14, 2024 | 26.90 | 26.90 | 26.83 | 26.84 | 9,070 | +0.03(+0.09%) |
Aug 13, 2024 | 26.72 | 26.84 | 26.70 | 26.81 | 4,017 | +0.16(+0.60%) |
Aug 12, 2024 | 26.59 | 26.70 | 26.59 | 26.66 | 4,668 | -0.02(-0.09%) |
Aug 09, 2024 | 26.69 | 26.73 | 26.64 | 26.68 | 4,777 | +0.10(+0.38%) |
Aug 08, 2024 | 26.51 | 26.61 | 26.43 | 26.58 | 5,187 | +0.03(+0.11%) |
Aug 07, 2024 | 26.52 | 26.63 | 26.51 | 26.55 | 18,650 | -0.15(-0.56%) |
Aug 06, 2024 | 26.72 | 26.72 | 26.62 | 26.70 | 2,982 | -0.05(-0.21%) |
Aug 05, 2024 | 26.78 | 26.88 | 26.67 | 26.75 | 7,011 | +0.18(+0.70%) |
Aug 02, 2024 | 26.53 | 26.59 | 26.53 | 26.57 | 5,423 | +0.32(+1.22%) |
Aug 01, 2024 | 26.22 | 26.31 | 26.22 | 26.25 | 6,534 | -0.06(-0.22%) |
Jul 31, 2024 | 26.29 | 26.34 | 26.18 | 26.31 | 526,962 | +0.19(+0.73%) |
Jul 30, 2024 | 26.05 | 26.17 | 25.99 | 26.12 | 697,888 | +0.04(+0.17%) |
Jul 29, 2024 | 26.05 | 26.12 | 25.91 | 26.07 | 12,026 | -0.01(-0.06%) |
Jul 26, 2024 | 26.12 | 26.19 | 25.99 | 26.09 | 11,699 | -0.01(-0.02%) |
Jul 25, 2024 | 26.12 | 26.14 | 26.05 | 26.09 | 8,742 | +0.00(+0.00%) |
Jul 24, 2024 | 26.09 | 26.17 | 26.05 | 26.09 | 4,254 | +0.09(+0.36%) |
Jul 23, 2024 | 26.01 | 26.05 | 26.00 | 26.00 | 8,504 | +0.00(+0.00%) |
Jul 22, 2024 | 26.17 | 26.17 | 25.99 | 26.00 | 8,916 | -0.02(-0.06%) |
Jul 19, 2024 | 26.03 | 26.06 | 25.88 | 26.01 | 18,767 | -0.02(-0.09%) |
Jul 18, 2024 | 26.15 | 26.18 | 26.03 | 26.04 | 10,972 | -0.15(-0.57%) |
Jul 17, 2024 | 26.09 | 26.19 | 26.09 | 26.19 | 14,992 | +0.15(+0.57%) |
Jul 16, 2024 | 26.07 | 26.07 | 26.02 | 26.04 | 2,748 | -0.01(-0.04%) |
Jul 15, 2024 | 26.09 | 26.15 | 26.04 | 26.05 | 23,775 | -0.09(-0.34%) |
Jul 12, 2024 | 26.07 | 26.14 | 26.06 | 26.14 | 7,127 | +0.17(+0.65%) |
Jul 11, 2024 | 26.00 | 26.00 | 25.93 | 25.97 | 13,556 | +0.19(+0.74%) |
Jul 10, 2024 | 25.78 | 25.81 | 25.73 | 25.78 | 7,696 | +0.01(+0.03%) |
Jul 09, 2024 | 25.81 | 25.81 | 25.74 | 25.77 | 9,490 | -0.07(-0.27%) |
Jul 08, 2024 | 25.82 | 25.88 | 25.78 | 25.84 | 11,905 | +0.01(+0.06%) |
Jul 05, 2024 | 25.82 | 25.85 | 25.74 | 25.82 | 12,741 | +0.12(+0.45%) |
Jul 03, 2024 | 25.70 | 25.76 | 25.69 | 25.71 | 7,276 | +0.10(+0.39%) |
Jul 02, 2024 | 25.65 | 25.65 | 25.46 | 25.61 | 12,278 | +0.07(+0.27%) |