Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 27.49 | 27.50 | 27.46 | 27.47 | 364,509 | +0.01(+0.04%) |
Sep 25, 2024 | 27.50 | 27.50 | 27.45 | 27.46 | 373,238 | -0.02(-0.07%) |
Sep 24, 2024 | 27.45 | 27.50 | 27.45 | 27.48 | 388,899 | +0.00(+0.00%) |
Sep 23, 2024 | 27.47 | 27.50 | 27.44 | 27.48 | 316,757 | -0.01(-0.04%) |
Sep 20, 2024 | 27.47 | 27.50 | 27.45 | 27.49 | 276,036 | +0.01(+0.04%) |
Sep 19, 2024 | 27.47 | 27.50 | 27.45 | 27.48 | 578,411 | -0.01(-0.04%) |
Sep 18, 2024 | 27.51 | 27.54 | 27.45 | 27.49 | 368,120 | +0.00(+0.00%) |
Sep 17, 2024 | 27.47 | 27.51 | 27.46 | 27.49 | 811,785 | +0.02(+0.07%) |
Sep 16, 2024 | 27.47 | 27.49 | 27.45 | 27.47 | 326,171 | +0.00(+0.00%) |
Sep 13, 2024 | 27.45 | 27.50 | 27.43 | 27.47 | 414,485 | +0.07(+0.26%) |
Sep 12, 2024 | 27.39 | 27.42 | 27.38 | 27.40 | 274,711 | +0.00(+0.00%) |
Sep 11, 2024 | 27.41 | 27.46 | 27.40 | 27.40 | 209,854 | -0.03(-0.11%) |
Sep 10, 2024 | 27.38 | 27.44 | 27.38 | 27.43 | 396,228 | +0.06(+0.22%) |
Sep 09, 2024 | 27.38 | 27.40 | 27.37 | 27.37 | 137,140 | -0.02(-0.07%) |
Sep 06, 2024 | 27.38 | 27.41 | 27.33 | 27.39 | 399,378 | +0.04(+0.15%) |
Sep 05, 2024 | 27.35 | 27.35 | 27.30 | 27.35 | 212,202 | +0.03(+0.11%) |
Sep 04, 2024 | 27.32 | 27.35 | 27.30 | 27.32 | 749,817 | +0.00(+0.00%) |
Sep 03, 2024 | 27.30 | 27.32 | 27.29 | 27.32 | 907,530 | +0.08(+0.29%) |
Aug 30, 2024 | 27.26 | 27.27 | 27.24 | 27.24 | 435,090 | -0.10(-0.37%) |
Aug 29, 2024 | 27.33 | 27.35 | 27.29 | 27.34 | 376,457 | +0.00(+0.00%) |
Aug 28, 2024 | 27.36 | 27.36 | 27.32 | 27.34 | 274,537 | -0.01(-0.04%) |
Aug 27, 2024 | 27.35 | 27.35 | 27.31 | 27.35 | 250,424 | -0.01(-0.04%) |
Aug 26, 2024 | 27.38 | 27.38 | 27.35 | 27.36 | 452,004 | -0.05(-0.18%) |
Aug 23, 2024 | 27.37 | 27.41 | 27.30 | 27.41 | 288,569 | +0.12(+0.44%) |
Aug 22, 2024 | 27.32 | 27.32 | 27.27 | 27.29 | 268,688 | -0.04(-0.15%) |
Aug 21, 2024 | 27.36 | 27.36 | 27.29 | 27.33 | 212,831 | +0.01(+0.04%) |
Aug 20, 2024 | 27.30 | 27.33 | 27.29 | 27.32 | 170,109 | +0.04(+0.15%) |
Aug 19, 2024 | 27.26 | 27.31 | 27.26 | 27.28 | 329,235 | +0.03(+0.11%) |
Aug 16, 2024 | 27.25 | 27.27 | 27.24 | 27.25 | 379,978 | -0.06(-0.22%) |
Aug 15, 2024 | 27.27 | 27.31 | 27.20 | 27.31 | 280,978 | +0.00(+0.00%) |
Aug 14, 2024 | 27.28 | 27.32 | 27.27 | 27.31 | 213,059 | +0.04(+0.15%) |
Aug 13, 2024 | 27.27 | 27.29 | 27.25 | 27.27 | 271,558 | +0.01(+0.04%) |
Aug 12, 2024 | 27.22 | 27.28 | 27.22 | 27.26 | 236,087 | +0.01(+0.04%) |
Aug 09, 2024 | 27.27 | 27.27 | 27.21 | 27.25 | 285,772 | +0.02(+0.07%) |
Aug 08, 2024 | 27.24 | 27.24 | 27.18 | 27.23 | 236,882 | -0.02(-0.07%) |
Aug 07, 2024 | 27.31 | 27.32 | 27.24 | 27.25 | 312,388 | -0.05(-0.18%) |
Aug 06, 2024 | 27.32 | 27.33 | 27.29 | 27.30 | 166,756 | -0.06(-0.22%) |
Aug 05, 2024 | 27.41 | 27.42 | 27.35 | 27.36 | 726,265 | -0.04(-0.15%) |
Aug 02, 2024 | 27.32 | 27.40 | 27.29 | 27.40 | 422,024 | +0.18(+0.66%) |
Aug 01, 2024 | 27.19 | 27.23 | 27.17 | 27.22 | 499,730 | +0.05(+0.18%) |
Jul 31, 2024 | 27.12 | 27.17 | 27.09 | 27.17 | 418,384 | +0.07(+0.24%) |
Jul 30, 2024 | 27.11 | 27.11 | 27.07 | 27.10 | 323,552 | -0.01(-0.04%) |
Jul 29, 2024 | 27.10 | 27.12 | 27.07 | 27.11 | 281,522 | +0.03(+0.11%) |
Jul 26, 2024 | 27.10 | 27.10 | 27.06 | 27.08 | 1,487,424 | -0.01(-0.04%) |
Jul 25, 2024 | 27.05 | 27.12 | 27.05 | 27.09 | 21,038,612 | +0.06(+0.22%) |
Jul 24, 2024 | 27.06 | 27.09 | 27.02 | 27.03 | 208,984 | -0.03(-0.11%) |
Jul 23, 2024 | 27.05 | 27.07 | 27.04 | 27.06 | 205,305 | +0.01(+0.04%) |
Jul 22, 2024 | 27.05 | 27.06 | 27.03 | 27.05 | 162,751 | +0.01(+0.06%) |
Jul 19, 2024 | 27.13 | 27.13 | 27.03 | 27.04 | 107,723 | -0.02(-0.09%) |
Jul 18, 2024 | 27.07 | 27.07 | 27.03 | 27.06 | 9,674,163 | +0.00(+0.00%) |
Jul 17, 2024 | 27.06 | 27.07 | 27.03 | 27.06 | 353,470 | -0.02(-0.07%) |
Jul 16, 2024 | 27.09 | 27.09 | 27.03 | 27.08 | 196,558 | +0.07(+0.26%) |
Jul 15, 2024 | 27.03 | 27.03 | 26.99 | 27.01 | 172,920 | -0.02(-0.07%) |
Jul 12, 2024 | 27.03 | 27.04 | 27.02 | 27.03 | 396,630 | +0.02(+0.07%) |
Jul 11, 2024 | 27.00 | 27.02 | 26.98 | 27.01 | 9,499,092 | +0.06(+0.22%) |
Jul 10, 2024 | 26.96 | 26.96 | 26.92 | 26.95 | 184,035 | +0.01(+0.04%) |
Jul 09, 2024 | 26.94 | 26.94 | 26.92 | 26.94 | 150,408 | +0.01(+0.04%) |
Jul 08, 2024 | 26.96 | 26.96 | 26.91 | 26.93 | 137,343 | -0.02(-0.07%) |
Jul 05, 2024 | 26.94 | 26.95 | 26.89 | 26.95 | 116,129 | +0.08(+0.30%) |
Jul 03, 2024 | 26.82 | 26.90 | 26.82 | 26.87 | 234,266 | +0.04(+0.15%) |
Jul 02, 2024 | 26.84 | 26.84 | 26.81 | 26.83 | 9,617,050 | +0.08(+0.30%) |