Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 27.14 | 27.21 | 27.14 | 27.19 | 7,638 | +0.05(+0.17%) |
Sep 25, 2024 | 27.19 | 27.21 | 27.12 | 27.14 | 23,288 | -0.01(-0.04%) |
Sep 24, 2024 | 27.09 | 27.17 | 27.09 | 27.15 | 5,674 | +0.03(+0.10%) |
Sep 23, 2024 | 27.10 | 27.14 | 27.08 | 27.12 | 2,806 | +0.04(+0.16%) |
Sep 20, 2024 | 27.10 | 27.12 | 27.01 | 27.08 | 8,545 | -0.01(-0.05%) |
Sep 19, 2024 | 27.05 | 27.16 | 27.05 | 27.10 | 49,450 | +0.19(+0.69%) |
Sep 18, 2024 | 26.90 | 26.96 | 26.86 | 26.91 | 14,385 | +0.02(+0.06%) |
Sep 17, 2024 | 26.97 | 26.99 | 26.85 | 26.89 | 7,952 | -0.01(-0.04%) |
Sep 16, 2024 | 26.88 | 26.93 | 26.83 | 26.90 | 3,169 | +0.03(+0.11%) |
Sep 13, 2024 | 26.89 | 26.91 | 26.85 | 26.88 | 4,615 | +0.08(+0.32%) |
Sep 12, 2024 | 26.66 | 26.82 | 26.66 | 26.79 | 13,478 | +0.10(+0.36%) |
Sep 11, 2024 | 26.32 | 26.70 | 26.32 | 26.70 | 21,850 | +0.16(+0.60%) |
Sep 10, 2024 | 26.51 | 26.54 | 26.45 | 26.54 | 3,571 | +0.07(+0.28%) |
Sep 09, 2024 | 26.44 | 26.52 | 26.40 | 26.46 | 6,164 | +0.16(+0.62%) |
Sep 06, 2024 | 26.34 | 26.34 | 26.27 | 26.30 | 26,066 | -0.23(-0.87%) |
Sep 05, 2024 | 26.66 | 26.88 | 26.50 | 26.53 | 30,017 | -0.04(-0.17%) |
Sep 04, 2024 | 26.83 | 26.83 | 26.54 | 26.58 | 20,736 | +0.00(+0.00%) |
Sep 03, 2024 | 26.82 | 26.83 | 26.57 | 26.57 | 376,666 | -0.36(-1.32%) |
Aug 30, 2024 | 26.91 | 27.13 | 26.89 | 26.93 | 144,731 | +0.05(+0.18%) |
Aug 29, 2024 | 26.88 | 26.89 | 26.85 | 26.88 | 3,013 | +0.02(+0.06%) |
Aug 28, 2024 | 26.88 | 26.90 | 26.84 | 26.86 | 11,763 | -0.01(-0.02%) |
Aug 27, 2024 | 26.86 | 26.88 | 26.86 | 26.87 | 1,527 | +0.02(+0.06%) |
Aug 26, 2024 | 26.85 | 26.86 | 26.85 | 26.86 | 290 | +0.00(+0.00%) |
Aug 23, 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 126 | +0.10(+0.37%) |
Aug 22, 2024 | 26.80 | 26.80 | 26.76 | 26.76 | 507 | -0.05(-0.18%) |
Aug 21, 2024 | 26.75 | 26.80 | 26.75 | 26.80 | 645 | +0.02(+0.07%) |
Aug 20, 2024 | 26.80 | 26.80 | 26.75 | 26.79 | 4,647 | -0.01(-0.02%) |
Aug 19, 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 31 | +0.07(+0.28%) |
Aug 16, 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 100 | +0.04(+0.17%) |
Aug 15, 2024 | 26.65 | 26.67 | 26.65 | 26.67 | 374 | +0.18(+0.67%) |
Aug 14, 2024 | 26.40 | 26.49 | 26.40 | 26.49 | 394 | +0.10(+0.39%) |
Aug 13, 2024 | 26.26 | 26.39 | 26.26 | 26.39 | 328 | +0.27(+1.02%) |
Aug 12, 2024 | 26.16 | 26.21 | 26.12 | 26.13 | 3,161 | +0.01(+0.02%) |
Aug 09, 2024 | 26.06 | 26.12 | 26.06 | 26.12 | 791 | +0.10(+0.38%) |
Aug 08, 2024 | 25.93 | 26.04 | 25.93 | 26.02 | 1,227 | +0.34(+1.34%) |
Aug 07, 2024 | 26.04 | 26.04 | 25.68 | 25.68 | 437 | -0.14(-0.56%) |
Aug 06, 2024 | 25.85 | 25.98 | 25.82 | 25.82 | 399 | +0.21(+0.84%) |
Aug 05, 2024 | 25.67 | 25.67 | 25.61 | 25.61 | 149 | -0.46(-1.75%) |
Aug 02, 2024 | 26.03 | 26.06 | 25.99 | 26.06 | 2,144 | -0.24(-0.90%) |
Aug 01, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 201 | -0.19(-0.72%) |
Jul 31, 2024 | 26.48 | 26.50 | 26.46 | 26.49 | 666 | +0.17(+0.65%) |
Jul 30, 2024 | 26.28 | 26.32 | 26.23 | 26.32 | 3,691 | -0.05(-0.19%) |
Jul 29, 2024 | 26.43 | 26.43 | 26.36 | 26.37 | 3,300 | +0.03(+0.12%) |
Jul 26, 2024 | 26.39 | 26.39 | 26.31 | 26.34 | 1,104 | +0.13(+0.49%) |
Jul 25, 2024 | 26.26 | 26.35 | 26.21 | 26.21 | 2,374 | -0.04(-0.14%) |
Jul 24, 2024 | 26.33 | 26.37 | 26.25 | 26.25 | 2,696 | -0.26(-0.98%) |
Jul 23, 2024 | 26.51 | 26.52 | 26.51 | 26.51 | 512 | +0.01(+0.04%) |
Jul 22, 2024 | 26.47 | 26.50 | 26.47 | 26.50 | 5,388 | +0.12(+0.45%) |
Jul 19, 2024 | 26.50 | 26.50 | 26.38 | 26.38 | 9,045 | -0.08(-0.30%) |
Jul 18, 2024 | 26.47 | 26.47 | 26.45 | 26.46 | 362 | -0.05(-0.19%) |
Jul 17, 2024 | 26.58 | 26.58 | 26.49 | 26.51 | 15,763 | -0.09(-0.35%) |
Jul 16, 2024 | 26.62 | 26.62 | 26.61 | 26.61 | 275 | +0.03(+0.12%) |
Jul 15, 2024 | 26.64 | 26.64 | 26.55 | 26.57 | 7,716 | +0.01(+0.04%) |
Jul 12, 2024 | 26.55 | 26.58 | 26.55 | 26.56 | 1,956 | +0.05(+0.18%) |
Jul 11, 2024 | 26.49 | 26.51 | 26.48 | 26.51 | 560 | -0.04(-0.15%) |
Jul 10, 2024 | 26.51 | 26.55 | 26.50 | 26.55 | 1,659 | +0.06(+0.22%) |
Jul 09, 2024 | 26.48 | 26.50 | 26.48 | 26.50 | 1,180 | +0.01(+0.02%) |
Jul 08, 2024 | 26.46 | 26.49 | 26.46 | 26.49 | 2,585 | +0.01(+0.05%) |
Jul 05, 2024 | 26.43 | 26.48 | 26.43 | 26.48 | 372 | +0.05(+0.18%) |
Jul 03, 2024 | 26.44 | 26.44 | 26.43 | 26.43 | 316 | +0.05(+0.17%) |
Jul 02, 2024 | 26.34 | 26.38 | 26.34 | 26.38 | 935 | +0.06(+0.22%) |