Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 26.44 | 26.59 | 26.37 | 26.58 | 461,729 | +0.17(+0.64%) |
Sep 24, 2024 | 26.47 | 26.50 | 26.38 | 26.41 | 380,105 | -0.08(-0.30%) |
Sep 23, 2024 | 26.54 | 26.54 | 26.48 | 26.49 | 40,775 | +0.00(+0.00%) |
Sep 20, 2024 | 26.18 | 26.55 | 26.18 | 26.49 | 34,297 | +0.05(+0.19%) |
Sep 19, 2024 | 26.52 | 26.53 | 26.43 | 26.44 | 59,036 | -0.09(-0.34%) |
Sep 18, 2024 | 26.44 | 26.54 | 26.32 | 26.53 | 466,097 | +0.04(+0.15%) |
Sep 17, 2024 | 26.50 | 26.52 | 26.46 | 26.49 | 50,381 | +0.07(+0.26%) |
Sep 16, 2024 | 26.43 | 26.46 | 26.42 | 26.42 | 87,757 | -0.07(-0.26%) |
Sep 13, 2024 | 26.50 | 26.52 | 26.47 | 26.49 | 29,879 | -0.08(-0.30%) |
Sep 12, 2024 | 26.67 | 26.69 | 26.56 | 26.57 | 39,203 | -0.12(-0.45%) |
Sep 11, 2024 | 26.68 | 26.71 | 26.66 | 26.69 | 55,538 | -0.02(-0.07%) |
Sep 10, 2024 | 26.71 | 26.75 | 26.69 | 26.71 | 222,805 | +0.05(+0.19%) |
Sep 09, 2024 | 26.68 | 26.68 | 26.64 | 26.66 | 47,969 | +0.08(+0.30%) |
Sep 06, 2024 | 26.54 | 26.62 | 26.52 | 26.58 | 151,258 | +0.01(+0.04%) |
Sep 05, 2024 | 26.54 | 26.61 | 26.52 | 26.57 | 213,909 | -0.02(-0.08%) |
Sep 04, 2024 | 26.79 | 26.79 | 26.42 | 26.59 | 271,900 | -0.08(-0.30%) |
Sep 03, 2024 | 26.05 | 26.72 | 25.78 | 26.67 | 301,532 | +0.05(+0.19%) |
Aug 30, 2024 | 26.60 | 26.62 | 26.56 | 26.62 | 124,595 | +0.09(+0.34%) |
Aug 29, 2024 | 26.54 | 26.63 | 26.52 | 26.53 | 131,762 | +0.03(+0.11%) |
Aug 28, 2024 | 26.47 | 26.52 | 26.36 | 26.50 | 39,857 | +0.12(+0.45%) |
Aug 27, 2024 | 26.42 | 26.44 | 26.38 | 26.38 | 43,187 | +0.05(+0.21%) |
Aug 26, 2024 | 25.75 | 26.45 | 25.75 | 26.32 | 788,100 | +0.02(+0.06%) |
Aug 23, 2024 | 26.37 | 26.56 | 26.30 | 26.31 | 173,666 | -0.12(-0.45%) |
Aug 22, 2024 | 26.51 | 26.62 | 26.43 | 26.43 | 2,298,759 | -0.01(-0.04%) |
Aug 21, 2024 | 26.46 | 26.54 | 26.41 | 26.44 | 377,414 | +0.00(+0.00%) |
Aug 20, 2024 | 26.51 | 26.54 | 26.44 | 26.44 | 33,426 | -0.08(-0.30%) |
Aug 19, 2024 | 26.58 | 26.61 | 26.49 | 26.52 | 86,354 | -0.11(-0.41%) |
Aug 16, 2024 | 26.71 | 26.72 | 26.63 | 26.63 | 47,772 | -0.18(-0.67%) |
Aug 15, 2024 | 26.79 | 26.81 | 26.71 | 26.81 | 168,168 | +0.12(+0.45%) |
Aug 14, 2024 | 26.68 | 26.71 | 26.62 | 26.69 | 53,153 | +0.00(+0.00%) |
Aug 13, 2024 | 26.74 | 26.78 | 26.68 | 26.69 | 64,781 | -0.12(-0.45%) |
Aug 12, 2024 | 26.83 | 26.95 | 26.73 | 26.81 | 160,354 | +0.06(+0.22%) |
Aug 09, 2024 | 26.86 | 26.86 | 26.74 | 26.75 | 162,395 | -0.04(-0.15%) |
Aug 08, 2024 | 26.88 | 26.93 | 26.79 | 26.79 | 65,871 | -0.03(-0.11%) |
Aug 07, 2024 | 26.84 | 26.88 | 26.80 | 26.82 | 122,767 | +0.04(+0.15%) |
Aug 06, 2024 | 26.83 | 26.83 | 26.76 | 26.78 | 209,869 | -0.05(-0.19%) |
Aug 05, 2024 | 26.03 | 28.32 | 25.41 | 26.83 | 227,901 | +0.03(+0.11%) |
Aug 02, 2024 | 26.82 | 26.88 | 26.76 | 26.80 | 586,704 | -0.21(-0.78%) |
Aug 01, 2024 | 26.91 | 27.02 | 26.88 | 27.01 | 857,169 | +0.11(+0.41%) |
Jul 31, 2024 | 26.90 | 26.95 | 26.87 | 26.90 | 191,514 | -0.12(-0.46%) |
Jul 30, 2024 | 27.07 | 27.10 | 27.02 | 27.02 | 43,088 | +0.00(+0.00%) |
Jul 29, 2024 | 27.00 | 27.07 | 27.00 | 27.02 | 92,048 | +0.05(+0.20%) |
Jul 26, 2024 | 26.97 | 26.97 | 26.92 | 26.97 | 104,943 | +0.02(+0.07%) |
Jul 25, 2024 | 26.90 | 26.95 | 26.88 | 26.95 | 182,928 | +0.03(+0.11%) |
Jul 24, 2024 | 26.88 | 26.94 | 26.86 | 26.92 | 376,460 | +0.00(+0.00%) |
Jul 23, 2024 | 26.95 | 27.10 | 26.90 | 26.92 | 73,127 | +0.05(+0.17%) |
Jul 22, 2024 | 26.92 | 26.92 | 26.77 | 26.88 | 73,032 | -0.00(-0.02%) |
Jul 19, 2024 | 26.81 | 26.93 | 26.80 | 26.88 | 166,465 | +0.04(+0.15%) |
Jul 18, 2024 | 26.73 | 27.03 | 26.73 | 26.84 | 3,106,936 | +0.15(+0.56%) |
Jul 17, 2024 | 26.70 | 26.73 | 26.66 | 26.69 | 117,152 | -0.09(-0.34%) |
Jul 16, 2024 | 26.85 | 26.85 | 26.77 | 26.78 | 162,914 | -0.02(-0.07%) |
Jul 15, 2024 | 26.75 | 26.84 | 26.75 | 26.80 | 63,893 | +0.06(+0.22%) |
Jul 12, 2024 | 26.78 | 26.80 | 26.73 | 26.74 | 111,011 | -0.10(-0.37%) |
Jul 11, 2024 | 26.79 | 26.85 | 26.77 | 26.84 | 261,983 | -0.12(-0.45%) |
Jul 10, 2024 | 26.94 | 27.04 | 26.94 | 26.96 | 101,184 | -0.02(-0.07%) |
Jul 09, 2024 | 26.97 | 27.00 | 26.95 | 26.98 | 114,192 | +0.04(+0.15%) |
Jul 08, 2024 | 26.92 | 26.97 | 26.91 | 26.94 | 167,465 | +0.01(+0.04%) |
Jul 05, 2024 | 26.94 | 27.02 | 26.92 | 26.93 | 82,792 | -0.10(-0.37%) |
Jul 03, 2024 | 27.08 | 27.08 | 26.96 | 27.03 | 104,157 | -0.07(-0.28%) |
Jul 02, 2024 | 27.15 | 27.17 | 27.08 | 27.11 | 181,600 | -0.05(-0.20%) |