Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 28.05 | 28.10 | 27.84 | 27.84 | 4,097 | +0.05(+0.20%) |
Sep 18, 2024 | 27.33 | 27.90 | 27.33 | 27.79 | 32,999 | +0.04(+0.13%) |
Sep 17, 2024 | 27.69 | 27.75 | 27.63 | 27.75 | 1,530 | +0.14(+0.49%) |
Sep 16, 2024 | 27.76 | 27.76 | 27.56 | 27.61 | 3,225 | +0.06(+0.22%) |
Sep 13, 2024 | 28.00 | 28.00 | 27.46 | 27.55 | 5,027 | +0.25(+0.92%) |
Sep 12, 2024 | 27.42 | 27.43 | 27.09 | 27.30 | 1,108 | +0.09(+0.35%) |
Sep 11, 2024 | 26.92 | 27.36 | 26.92 | 27.21 | 5,451 | -0.02(-0.08%) |
Sep 10, 2024 | 26.94 | 27.28 | 26.94 | 27.23 | 4,006 | +0.07(+0.25%) |
Sep 09, 2024 | 27.32 | 27.33 | 26.98 | 27.16 | 2,786 | -0.05(-0.17%) |
Sep 06, 2024 | 27.23 | 27.39 | 27.20 | 27.21 | 4,798 | -0.10(-0.38%) |
Sep 05, 2024 | 27.06 | 27.31 | 27.06 | 27.31 | 8,613 | +0.20(+0.72%) |
Sep 04, 2024 | 26.91 | 27.18 | 26.91 | 27.12 | 9,738 | +0.10(+0.38%) |
Sep 03, 2024 | 27.06 | 27.25 | 27.02 | 27.02 | 7,477 | -0.16(-0.59%) |
Aug 30, 2024 | 27.34 | 27.34 | 27.04 | 27.18 | 4,951 | -0.09(-0.33%) |
Aug 29, 2024 | 27.28 | 27.34 | 27.22 | 27.27 | 2,367 | -0.11(-0.40%) |
Aug 28, 2024 | 27.31 | 27.83 | 27.28 | 27.37 | 3,479 | -0.04(-0.13%) |
Aug 27, 2024 | 27.55 | 27.55 | 27.29 | 27.41 | 2,659 | +0.00(+0.02%) |
Aug 26, 2024 | 27.70 | 27.70 | 27.41 | 27.41 | 2,457 | +0.10(+0.38%) |
Aug 23, 2024 | 27.44 | 27.44 | 27.30 | 27.30 | 4,039 | +0.16(+0.61%) |
Aug 22, 2024 | 27.16 | 27.20 | 27.04 | 27.14 | 5,315 | -0.28(-1.04%) |
Aug 21, 2024 | 27.36 | 27.55 | 27.30 | 27.42 | 2,510 | -0.02(-0.05%) |
Aug 20, 2024 | 27.39 | 27.59 | 27.39 | 27.43 | 3,805 | +0.00(+0.00%) |
Aug 19, 2024 | 27.35 | 27.46 | 27.35 | 27.43 | 3,627 | +0.14(+0.51%) |
Aug 16, 2024 | 26.19 | 27.38 | 26.19 | 27.30 | 5,581 | +0.10(+0.36%) |
Aug 15, 2024 | 27.34 | 27.38 | 27.14 | 27.20 | 5,242 | -0.07(-0.27%) |
Aug 14, 2024 | 27.32 | 27.32 | 27.08 | 27.27 | 6,446 | +0.07(+0.27%) |
Aug 13, 2024 | 27.09 | 27.20 | 27.08 | 27.20 | 35,280 | +0.26(+0.98%) |
Aug 12, 2024 | 26.96 | 27.02 | 26.78 | 26.93 | 11,924 | -0.06(-0.22%) |
Aug 09, 2024 | 27.01 | 27.01 | 26.65 | 26.99 | 13,186 | +0.15(+0.56%) |
Aug 08, 2024 | 26.15 | 27.71 | 26.15 | 26.84 | 11,379 | +0.71(+2.70%) |
Aug 07, 2024 | 26.86 | 26.86 | 26.14 | 26.14 | 18,543 | -0.53(-1.99%) |
Aug 06, 2024 | 26.58 | 26.88 | 26.58 | 26.67 | 5,074 | -0.03(-0.12%) |
Aug 05, 2024 | 26.19 | 26.82 | 25.99 | 26.70 | 5,806 | -0.13(-0.48%) |
Aug 02, 2024 | 26.71 | 27.07 | 26.68 | 26.83 | 5,616 | +0.40(+1.53%) |
Aug 01, 2024 | 26.47 | 26.47 | 26.32 | 26.42 | 4,496 | -0.06(-0.23%) |
Jul 31, 2024 | 26.31 | 26.59 | 26.29 | 26.49 | 5,837 | +0.16(+0.60%) |
Jul 30, 2024 | 26.36 | 26.36 | 26.15 | 26.33 | 4,061 | +0.02(+0.08%) |
Jul 29, 2024 | 26.30 | 26.45 | 26.12 | 26.31 | 5,570 | -0.21(-0.78%) |
Jul 26, 2024 | 26.88 | 26.88 | 26.27 | 26.52 | 13,623 | +0.15(+0.59%) |
Jul 25, 2024 | 26.48 | 26.49 | 26.36 | 26.36 | 2,119 | -0.03(-0.12%) |
Jul 24, 2024 | 26.40 | 26.52 | 26.37 | 26.39 | 4,239 | -0.04(-0.17%) |
Jul 23, 2024 | 26.32 | 26.59 | 26.31 | 26.44 | 14,295 | -0.08(-0.30%) |
Jul 22, 2024 | 26.38 | 26.61 | 26.38 | 26.52 | 19,889 | +0.07(+0.28%) |
Jul 19, 2024 | 26.63 | 26.63 | 26.33 | 26.44 | 9,789 | -0.10(-0.37%) |
Jul 18, 2024 | 26.53 | 26.55 | 26.41 | 26.54 | 13,226 | -0.25(-0.92%) |
Jul 17, 2024 | 26.68 | 26.91 | 26.68 | 26.79 | 17,495 | +0.02(+0.09%) |
Jul 16, 2024 | 26.74 | 27.55 | 26.72 | 26.77 | 4,400 | +0.08(+0.30%) |
Jul 15, 2024 | 26.80 | 27.42 | 26.57 | 26.69 | 3,455 | -0.21(-0.79%) |
Jul 12, 2024 | 26.57 | 26.90 | 26.57 | 26.90 | 3,768 | +0.30(+1.14%) |
Jul 11, 2024 | 26.60 | 26.64 | 26.50 | 26.60 | 9,461 | +0.09(+0.35%) |
Jul 10, 2024 | 26.64 | 26.64 | 26.34 | 26.50 | 8,129 | +0.11(+0.41%) |
Jul 09, 2024 | 26.49 | 26.49 | 26.25 | 26.39 | 4,653 | +0.01(+0.04%) |
Jul 08, 2024 | 25.55 | 26.41 | 24.78 | 26.38 | 5,417 | +0.10(+0.37%) |
Jul 05, 2024 | 26.10 | 26.34 | 26.10 | 26.29 | 7,695 | +0.20(+0.76%) |
Jul 03, 2024 | 26.14 | 26.16 | 25.97 | 26.09 | 3,229 | +0.23(+0.88%) |
Jul 02, 2024 | 25.77 | 26.02 | 25.56 | 25.86 | 7,136 | +0.03(+0.12%) |