Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 27.56 | 27.63 | 27.48 | 27.53 | 136,970 | +0.01(+0.04%) |
Sep 25, 2024 | 27.56 | 27.66 | 27.52 | 27.52 | 110,675 | -0.11(-0.40%) |
Sep 24, 2024 | 27.61 | 27.70 | 27.56 | 27.63 | 958,392 | -0.07(-0.25%) |
Sep 23, 2024 | 27.69 | 27.80 | 27.59 | 27.70 | 117,416 | -0.11(-0.40%) |
Sep 20, 2024 | 27.79 | 27.82 | 27.73 | 27.81 | 165,773 | +0.01(+0.04%) |
Sep 19, 2024 | 27.72 | 27.80 | 27.70 | 27.80 | 140,233 | -0.05(-0.18%) |
Sep 18, 2024 | 27.99 | 28.00 | 27.82 | 27.85 | 136,346 | -0.11(-0.39%) |
Sep 17, 2024 | 28.05 | 28.07 | 27.91 | 27.96 | 352,123 | -0.01(-0.04%) |
Sep 16, 2024 | 27.94 | 28.00 | 27.92 | 27.97 | 252,764 | +0.09(+0.32%) |
Sep 13, 2024 | 27.93 | 27.95 | 27.86 | 27.88 | 580,632 | +0.01(+0.04%) |
Sep 12, 2024 | 27.92 | 27.96 | 27.72 | 27.87 | 436,382 | -0.10(-0.36%) |
Sep 11, 2024 | 27.97 | 28.12 | 27.96 | 27.97 | 215,764 | +0.02(+0.07%) |
Sep 10, 2024 | 27.83 | 27.96 | 27.79 | 27.95 | 171,978 | +0.06(+0.22%) |
Sep 09, 2024 | 27.85 | 27.92 | 27.80 | 27.89 | 155,597 | +0.03(+0.11%) |
Sep 06, 2024 | 27.78 | 27.93 | 27.74 | 27.86 | 167,896 | +0.13(+0.47%) |
Sep 05, 2024 | 27.73 | 27.75 | 27.63 | 27.73 | 141,982 | +0.03(+0.11%) |
Sep 04, 2024 | 27.54 | 27.70 | 27.54 | 27.70 | 357,362 | +0.21(+0.76%) |
Sep 03, 2024 | 27.45 | 27.50 | 27.36 | 27.49 | 265,236 | +0.10(+0.37%) |
Aug 30, 2024 | 27.45 | 27.48 | 27.32 | 27.39 | 385,744 | +0.02(+0.07%) |
Aug 29, 2024 | 27.36 | 27.43 | 27.36 | 27.37 | 298,585 | -0.02(-0.07%) |
Aug 28, 2024 | 27.39 | 27.44 | 27.39 | 27.39 | 94,257 | -0.01(-0.04%) |
Aug 27, 2024 | 27.38 | 27.43 | 27.34 | 27.40 | 129,507 | -0.07(-0.25%) |
Aug 26, 2024 | 27.52 | 27.52 | 27.44 | 27.47 | 160,481 | -0.07(-0.25%) |
Aug 23, 2024 | 27.44 | 27.54 | 27.40 | 27.54 | 94,066 | +0.17(+0.62%) |
Aug 22, 2024 | 27.41 | 27.45 | 27.29 | 27.37 | 89,685 | -0.13(-0.47%) |
Aug 21, 2024 | 27.45 | 27.56 | 27.41 | 27.50 | 107,958 | +0.06(+0.22%) |
Aug 20, 2024 | 27.39 | 27.44 | 27.36 | 27.44 | 112,412 | +0.13(+0.48%) |
Aug 19, 2024 | 27.25 | 27.41 | 27.25 | 27.31 | 228,784 | +0.01(+0.04%) |
Aug 16, 2024 | 27.29 | 27.32 | 27.22 | 27.30 | 131,925 | +0.07(+0.26%) |
Aug 15, 2024 | 27.18 | 27.24 | 27.12 | 27.23 | 122,441 | -0.16(-0.58%) |
Aug 14, 2024 | 27.30 | 27.41 | 27.30 | 27.39 | 175,017 | +0.15(+0.55%) |
Aug 13, 2024 | 27.28 | 27.32 | 27.24 | 27.24 | 79,423 | +0.01(+0.04%) |
Aug 12, 2024 | 27.02 | 27.27 | 26.99 | 27.23 | 621,138 | +0.19(+0.70%) |
Aug 09, 2024 | 27.02 | 27.04 | 26.99 | 27.04 | 197,480 | +0.10(+0.37%) |
Aug 08, 2024 | 26.86 | 26.94 | 26.85 | 26.94 | 168,190 | +0.03(+0.11%) |
Aug 07, 2024 | 26.92 | 26.99 | 26.87 | 26.91 | 423,895 | -0.26(-0.95%) |
Aug 06, 2024 | 27.31 | 27.38 | 27.17 | 27.17 | 198,059 | -0.24(-0.87%) |
Aug 05, 2024 | 27.69 | 27.69 | 27.35 | 27.41 | 629,026 | -0.06(-0.22%) |
Aug 02, 2024 | 27.32 | 27.47 | 27.31 | 27.47 | 317,150 | +0.49(+1.81%) |
Aug 01, 2024 | 27.01 | 27.12 | 26.98 | 26.98 | 733,971 | +0.00(+0.00%) |
Jul 31, 2024 | 26.89 | 26.98 | 26.78 | 26.98 | 304,204 | +0.21(+0.78%) |
Jul 30, 2024 | 26.76 | 26.82 | 26.71 | 26.77 | 128,887 | +0.02(+0.07%) |
Jul 29, 2024 | 26.74 | 26.77 | 26.71 | 26.75 | 126,957 | +0.11(+0.41%) |
Jul 26, 2024 | 26.64 | 26.69 | 26.63 | 26.64 | 143,962 | +0.05(+0.19%) |
Jul 25, 2024 | 26.57 | 26.68 | 26.55 | 26.59 | 193,184 | +0.08(+0.30%) |
Jul 24, 2024 | 26.55 | 26.65 | 26.51 | 26.51 | 215,668 | -0.06(-0.23%) |
Jul 23, 2024 | 26.55 | 26.65 | 26.54 | 26.57 | 153,970 | +0.01(+0.04%) |
Jul 22, 2024 | 26.61 | 26.66 | 26.53 | 26.56 | 375,330 | -0.04(-0.15%) |
Jul 19, 2024 | 26.66 | 26.66 | 26.59 | 26.60 | 48,509 | -0.08(-0.32%) |
Jul 18, 2024 | 26.69 | 26.73 | 26.64 | 26.69 | 143,050 | -0.04(-0.15%) |
Jul 17, 2024 | 26.68 | 26.76 | 26.65 | 26.73 | 83,394 | +0.05(+0.19%) |
Jul 16, 2024 | 26.60 | 26.68 | 26.55 | 26.68 | 66,475 | +0.13(+0.49%) |
Jul 15, 2024 | 26.56 | 26.65 | 26.54 | 26.55 | 138,520 | -0.08(-0.30%) |
Jul 12, 2024 | 26.62 | 26.63 | 26.57 | 26.63 | 320,844 | +0.02(+0.07%) |
Jul 11, 2024 | 26.61 | 26.64 | 26.57 | 26.61 | 123,264 | +0.18(+0.68%) |
Jul 10, 2024 | 26.40 | 26.45 | 26.38 | 26.43 | 137,579 | +0.05(+0.19%) |
Jul 09, 2024 | 26.38 | 26.41 | 26.30 | 26.38 | 172,063 | -0.07(-0.26%) |
Jul 08, 2024 | 26.39 | 26.47 | 26.34 | 26.45 | 418,411 | +0.06(+0.23%) |
Jul 05, 2024 | 26.34 | 26.40 | 26.29 | 26.39 | 81,048 | +0.11(+0.42%) |
Jul 03, 2024 | 26.15 | 26.29 | 26.12 | 26.28 | 95,528 | +0.21(+0.80%) |
Jul 02, 2024 | 26.04 | 26.09 | 25.98 | 26.07 | 278,288 | +0.09(+0.34%) |