Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 27.39 | 27.50 | 27.32 | 27.50 | 1,740 | +0.48(+1.78%) |
Sep 18, 2024 | 27.11 | 27.30 | 27.00 | 27.02 | 6,135 | -0.08(-0.29%) |
Sep 17, 2024 | 27.20 | 27.20 | 27.07 | 27.09 | 2,682 | -0.00(-0.01%) |
Sep 16, 2024 | 27.05 | 27.10 | 26.99 | 27.10 | 41,584 | +0.16(+0.58%) |
Sep 13, 2024 | 26.95 | 26.96 | 26.91 | 26.94 | 3,560 | +0.17(+0.62%) |
Sep 12, 2024 | 26.64 | 26.79 | 26.63 | 26.77 | 9,012 | +0.20(+0.75%) |
Sep 11, 2024 | 26.38 | 26.58 | 26.14 | 26.58 | 23,201 | +0.12(+0.47%) |
Sep 10, 2024 | 26.43 | 26.45 | 26.33 | 26.45 | 10,794 | -0.05(-0.20%) |
Sep 09, 2024 | 26.43 | 26.51 | 26.43 | 26.50 | 3,132 | +0.17(+0.66%) |
Sep 06, 2024 | 26.78 | 26.78 | 26.33 | 26.33 | 4,388 | -0.45(-1.67%) |
Sep 05, 2024 | 26.84 | 26.84 | 26.74 | 26.78 | 4,533 | +0.03(+0.10%) |
Sep 04, 2024 | 26.72 | 26.87 | 26.72 | 26.75 | 4,522 | +0.01(+0.04%) |
Sep 03, 2024 | 27.02 | 27.02 | 26.73 | 26.74 | 13,288 | -0.52(-1.91%) |
Aug 30, 2024 | 27.31 | 27.31 | 27.16 | 27.26 | 3,194 | +0.07(+0.25%) |
Aug 29, 2024 | 27.23 | 27.28 | 27.19 | 27.19 | 2,477 | -0.00(-0.01%) |
Aug 28, 2024 | 27.26 | 27.27 | 27.11 | 27.19 | 15,457 | -0.17(-0.62%) |
Aug 27, 2024 | 27.30 | 27.39 | 27.30 | 27.36 | 5,155 | +0.04(+0.15%) |
Aug 26, 2024 | 27.39 | 27.39 | 27.29 | 27.32 | 1,763 | -0.17(-0.64%) |
Aug 23, 2024 | 27.27 | 27.50 | 27.27 | 27.50 | 2,723 | +0.50(+1.84%) |
Aug 22, 2024 | 27.23 | 27.23 | 27.00 | 27.00 | 30,640 | -0.37(-1.35%) |
Aug 21, 2024 | 27.33 | 27.39 | 27.33 | 27.37 | 5,252 | +0.17(+0.62%) |
Aug 20, 2024 | 27.35 | 27.37 | 27.20 | 27.20 | 7,696 | -0.26(-0.94%) |
Aug 19, 2024 | 27.41 | 27.50 | 27.41 | 27.46 | 2,188 | +0.30(+1.10%) |
Aug 16, 2024 | 27.15 | 27.17 | 27.14 | 27.16 | 2,181 | +0.29(+1.10%) |
Aug 15, 2024 | 26.73 | 26.91 | 26.73 | 26.86 | 11,719 | +0.25(+0.94%) |
Aug 14, 2024 | 26.54 | 26.64 | 26.53 | 26.61 | 2,537 | -0.14(-0.51%) |
Aug 13, 2024 | 26.53 | 26.77 | 26.53 | 26.75 | 15,333 | +0.27(+1.00%) |
Aug 12, 2024 | 26.54 | 26.57 | 26.48 | 26.48 | 4,172 | +0.10(+0.40%) |
Aug 09, 2024 | 26.37 | 26.38 | 26.28 | 26.38 | 3,797 | +0.13(+0.49%) |
Aug 08, 2024 | 26.09 | 26.25 | 26.09 | 26.25 | 3,987 | +0.55(+2.13%) |
Aug 07, 2024 | 26.07 | 26.07 | 25.70 | 25.70 | 18,485 | +0.16(+0.61%) |
Aug 06, 2024 | 25.39 | 25.62 | 25.39 | 25.54 | 8,341 | +0.09(+0.36%) |
Aug 05, 2024 | 25.28 | 25.57 | 25.28 | 25.45 | 3,649 | -0.85(-3.23%) |
Aug 02, 2024 | 26.29 | 26.35 | 26.20 | 26.30 | 4,472 | -0.34(-1.28%) |
Aug 01, 2024 | 26.95 | 26.95 | 26.57 | 26.64 | 7,552 | -0.39(-1.45%) |
Jul 31, 2024 | 27.04 | 27.08 | 26.97 | 27.03 | 6,332 | +0.51(+1.93%) |
Jul 30, 2024 | 26.60 | 26.61 | 26.46 | 26.52 | 4,336 | -0.09(-0.34%) |
Jul 29, 2024 | 26.65 | 26.65 | 26.56 | 26.62 | 1,985 | -0.05(-0.18%) |
Jul 26, 2024 | 26.57 | 26.73 | 26.57 | 26.66 | 25,127 | +0.27(+1.04%) |
Jul 25, 2024 | 26.09 | 26.53 | 26.09 | 26.39 | 26,507 | -0.01(-0.05%) |
Jul 24, 2024 | 26.59 | 26.66 | 26.40 | 26.40 | 43,298 | -0.27(-1.00%) |
Jul 23, 2024 | 26.75 | 26.78 | 26.67 | 26.67 | 23,668 | -0.31(-1.15%) |
Jul 22, 2024 | 26.97 | 27.02 | 26.89 | 26.98 | 97,458 | +0.20(+0.76%) |
Jul 19, 2024 | 26.95 | 26.95 | 26.78 | 26.78 | 2,794 | -0.31(-1.15%) |
Jul 18, 2024 | 27.33 | 27.33 | 27.06 | 27.09 | 1,901 | -0.23(-0.86%) |
Jul 17, 2024 | 27.39 | 27.42 | 27.30 | 27.32 | 14,002 | -0.37(-1.33%) |
Jul 16, 2024 | 27.57 | 27.69 | 27.55 | 27.69 | 10,612 | +0.17(+0.64%) |
Jul 15, 2024 | 27.57 | 27.62 | 27.50 | 27.52 | 14,203 | -0.27(-0.99%) |
Jul 12, 2024 | 27.82 | 27.87 | 27.79 | 27.79 | 37,114 | +0.08(+0.30%) |
Jul 11, 2024 | 27.74 | 27.74 | 27.66 | 27.71 | 4,266 | +0.22(+0.79%) |
Jul 10, 2024 | 27.43 | 27.49 | 27.40 | 27.49 | 15,180 | +0.12(+0.43%) |
Jul 09, 2024 | 27.37 | 27.41 | 27.30 | 27.37 | 10,546 | +0.07(+0.25%) |
Jul 08, 2024 | 27.34 | 27.36 | 27.26 | 27.30 | 10,474 | -0.03(-0.11%) |
Jul 05, 2024 | 27.32 | 27.34 | 27.24 | 27.34 | 3,233 | +0.16(+0.61%) |
Jul 03, 2024 | 27.14 | 27.19 | 27.14 | 27.17 | 6,898 | +0.32(+1.20%) |
Jul 02, 2024 | 26.72 | 26.86 | 26.69 | 26.85 | 9,691 | +0.07(+0.27%) |