Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 27.20 | 27.20 | 27.18 | 27.18 | 3,215 | -0.01(-0.04%) |
Sep 25, 2024 | 27.20 | 27.20 | 27.09 | 27.19 | 831 | -0.01(-0.02%) |
Sep 24, 2024 | 27.15 | 27.19 | 27.13 | 27.19 | 4,160 | +0.01(+0.05%) |
Sep 23, 2024 | 27.19 | 27.19 | 27.18 | 27.18 | 1,078 | +0.03(+0.11%) |
Sep 20, 2024 | 27.10 | 27.15 | 27.09 | 27.15 | 13,480 | +0.00(+0.01%) |
Sep 19, 2024 | 27.10 | 27.14 | 27.10 | 27.14 | 3,700 | +0.10(+0.38%) |
Sep 18, 2024 | 27.01 | 27.05 | 27.01 | 27.04 | 1,320 | +0.00(+0.01%) |
Sep 17, 2024 | 27.00 | 27.04 | 27.00 | 27.04 | 264 | -0.00(-0.02%) |
Sep 16, 2024 | 27.03 | 27.04 | 27.00 | 27.04 | 1,125 | +0.01(+0.05%) |
Sep 13, 2024 | 26.99 | 27.05 | 26.99 | 27.03 | 2,441 | +0.04(+0.17%) |
Sep 12, 2024 | 26.91 | 26.99 | 26.90 | 26.99 | 1,169 | +0.06(+0.23%) |
Sep 11, 2024 | 26.69 | 26.92 | 26.69 | 26.92 | 4,400 | +0.10(+0.36%) |
Sep 10, 2024 | 26.76 | 26.84 | 26.76 | 26.83 | 2,285 | +0.06(+0.22%) |
Sep 09, 2024 | 26.83 | 26.83 | 26.73 | 26.77 | 1,599 | +0.14(+0.53%) |
Sep 06, 2024 | 26.84 | 26.84 | 26.62 | 26.63 | 3,962 | -0.16(-0.61%) |
Sep 05, 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 79 | +0.00(+0.00%) |
Sep 04, 2024 | 26.82 | 26.82 | 26.77 | 26.79 | 2,678 | +0.02(+0.06%) |
Sep 03, 2024 | 26.93 | 26.93 | 26.77 | 26.77 | 3,112 | -0.25(-0.91%) |
Aug 30, 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 159 | +0.10(+0.37%) |
Aug 29, 2024 | 26.98 | 26.98 | 26.92 | 26.92 | 1,577 | +0.01(+0.04%) |
Aug 28, 2024 | 26.91 | 26.91 | 26.83 | 26.91 | 3,012 | -0.04(-0.17%) |
Aug 27, 2024 | 26.90 | 26.96 | 26.90 | 26.95 | 3,162 | +0.03(+0.10%) |
Aug 26, 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 308 | -0.01(-0.03%) |
Aug 23, 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 395 | +0.11(+0.40%) |
Aug 22, 2024 | 26.89 | 26.91 | 26.83 | 26.83 | 10,730 | -0.07(-0.26%) |
Aug 21, 2024 | 26.90 | 26.93 | 26.84 | 26.90 | 14,819 | -0.02(-0.06%) |
Aug 20, 2024 | 26.89 | 26.92 | 26.89 | 26.92 | 4,783 | +0.01(+0.02%) |
Aug 19, 2024 | 26.81 | 26.93 | 26.81 | 26.91 | 16,240 | +0.07(+0.28%) |
Aug 16, 2024 | 26.88 | 26.88 | 26.80 | 26.84 | 2,458 | +0.03(+0.09%) |
Aug 15, 2024 | 26.77 | 26.81 | 26.77 | 26.81 | 439 | +0.11(+0.40%) |
Aug 14, 2024 | 26.62 | 26.70 | 26.62 | 26.70 | 1,788 | +0.10(+0.39%) |
Aug 13, 2024 | 26.49 | 26.61 | 26.49 | 26.60 | 8,399 | +0.20(+0.77%) |
Aug 12, 2024 | 26.46 | 26.52 | 26.40 | 26.40 | 718 | +0.02(+0.07%) |
Aug 09, 2024 | 26.36 | 26.39 | 26.33 | 26.38 | 3,529 | +0.15(+0.59%) |
Aug 08, 2024 | 26.24 | 26.24 | 26.22 | 26.22 | 1,027 | +0.32(+1.24%) |
Aug 07, 2024 | 26.05 | 26.08 | 25.90 | 25.90 | 2,520 | -0.11(-0.41%) |
Aug 06, 2024 | 25.75 | 26.20 | 25.75 | 26.01 | 6,059 | +0.38(+1.48%) |
Aug 05, 2024 | 25.30 | 25.86 | 25.20 | 25.63 | 22,249 | -0.61(-2.31%) |
Aug 02, 2024 | 26.39 | 26.39 | 26.10 | 26.24 | 2,881 | -0.30(-1.14%) |
Aug 01, 2024 | 26.57 | 26.57 | 26.54 | 26.54 | 312 | -0.16(-0.61%) |
Jul 31, 2024 | 26.68 | 26.75 | 26.68 | 26.70 | 1,754 | +0.13(+0.47%) |
Jul 30, 2024 | 26.55 | 26.59 | 26.55 | 26.58 | 2,424 | -0.04(-0.14%) |
Jul 29, 2024 | 26.62 | 26.66 | 26.59 | 26.62 | 4,331 | +0.04(+0.14%) |
Jul 26, 2024 | 26.58 | 26.64 | 26.58 | 26.58 | 1,474 | +0.10(+0.38%) |
Jul 25, 2024 | 26.50 | 26.56 | 26.48 | 26.48 | 2,239 | -0.01(-0.04%) |
Jul 24, 2024 | 26.63 | 26.63 | 26.49 | 26.49 | 3,948 | -0.23(-0.86%) |
Jul 23, 2024 | 26.73 | 26.76 | 26.71 | 26.72 | 657 | -0.01(-0.03%) |
Jul 22, 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 349 | +0.12(+0.44%) |
Jul 19, 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 100 | -0.06(-0.21%) |
Jul 18, 2024 | 26.70 | 26.70 | 26.65 | 26.67 | 2,270 | -0.08(-0.31%) |
Jul 17, 2024 | 26.73 | 26.81 | 26.67 | 26.75 | 27,891 | -0.05(-0.17%) |
Jul 16, 2024 | 26.85 | 26.85 | 26.78 | 26.80 | 5,558 | +0.03(+0.12%) |
Jul 15, 2024 | 26.78 | 26.82 | 26.76 | 26.76 | 6,515 | +0.01(+0.03%) |
Jul 12, 2024 | 26.75 | 26.83 | 26.75 | 26.75 | 3,325 | +0.01(+0.06%) |
Jul 11, 2024 | 26.71 | 26.75 | 26.67 | 26.74 | 2,334 | -0.01(-0.03%) |
Jul 10, 2024 | 26.73 | 26.76 | 26.71 | 26.75 | 4,419 | +0.03(+0.11%) |
Jul 09, 2024 | 26.68 | 26.72 | 26.68 | 26.72 | 1,821 | +0.03(+0.10%) |
Jul 08, 2024 | 26.72 | 26.73 | 26.66 | 26.69 | 3,369 | +0.02(+0.06%) |
Jul 05, 2024 | 26.68 | 26.72 | 26.63 | 26.68 | 9,192 | +0.04(+0.13%) |
Jul 03, 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 100 | +0.02(+0.09%) |
Jul 02, 2024 | 26.61 | 26.63 | 26.59 | 26.62 | 43,616 | +0.06(+0.21%) |