Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 27.10 | 27.16 | 26.90 | 26.97 | 6,086 | -0.16(-0.60%) |
Sep 24, 2024 | 27.20 | 27.32 | 27.10 | 27.13 | 4,877 | -0.08(-0.29%) |
Sep 23, 2024 | 27.01 | 27.32 | 27.01 | 27.21 | 3,654 | +0.10(+0.37%) |
Sep 20, 2024 | 27.17 | 27.17 | 27.01 | 27.11 | 15,937 | -0.23(-0.84%) |
Sep 19, 2024 | 27.67 | 27.67 | 27.05 | 27.34 | 14,362 | +0.03(+0.12%) |
Sep 18, 2024 | 27.36 | 27.67 | 27.26 | 27.31 | 14,400 | -0.11(-0.41%) |
Sep 17, 2024 | 27.50 | 27.50 | 27.26 | 27.42 | 6,018 | -0.02(-0.09%) |
Sep 16, 2024 | 27.45 | 27.50 | 27.36 | 27.44 | 8,906 | +0.11(+0.41%) |
Sep 13, 2024 | 27.12 | 27.33 | 27.12 | 27.33 | 14,171 | +0.49(+1.83%) |
Sep 12, 2024 | 26.85 | 26.91 | 26.75 | 26.84 | 14,079 | -0.00(-0.00%) |
Sep 11, 2024 | 26.87 | 26.87 | 26.56 | 26.84 | 1,666 | -0.28(-1.03%) |
Sep 10, 2024 | 26.82 | 27.12 | 26.78 | 27.12 | 5,315 | +0.31(+1.15%) |
Sep 09, 2024 | 26.51 | 26.82 | 26.51 | 26.81 | 7,004 | +0.22(+0.82%) |
Sep 06, 2024 | 26.76 | 26.76 | 26.50 | 26.60 | 5,653 | -0.19(-0.72%) |
Sep 05, 2024 | 26.93 | 27.02 | 26.60 | 26.79 | 6,217 | +0.09(+0.32%) |
Sep 04, 2024 | 26.62 | 26.91 | 26.51 | 26.70 | 4,868 | +0.12(+0.45%) |
Sep 03, 2024 | 26.51 | 26.72 | 26.50 | 26.58 | 16,051 | -0.08(-0.29%) |
Aug 30, 2024 | 26.57 | 26.66 | 26.29 | 26.66 | 3,013 | +0.28(+1.05%) |
Aug 29, 2024 | 26.36 | 26.45 | 26.29 | 26.38 | 2,162 | -0.05(-0.18%) |
Aug 28, 2024 | 26.48 | 26.48 | 26.33 | 26.43 | 7,994 | -0.05(-0.18%) |
Aug 27, 2024 | 26.39 | 26.58 | 26.36 | 26.48 | 7,973 | -0.03(-0.11%) |
Aug 26, 2024 | 26.45 | 26.69 | 26.45 | 26.51 | 21,095 | +0.16(+0.60%) |
Aug 23, 2024 | 25.69 | 26.48 | 25.69 | 26.35 | 20,887 | +0.52(+2.03%) |
Aug 22, 2024 | 25.83 | 25.94 | 25.68 | 25.82 | 4,913 | -0.02(-0.09%) |
Aug 21, 2024 | 25.64 | 25.88 | 25.61 | 25.85 | 10,558 | +0.21(+0.80%) |
Aug 20, 2024 | 25.55 | 25.68 | 25.55 | 25.64 | 4,882 | -0.04(-0.14%) |
Aug 19, 2024 | 25.43 | 25.73 | 25.43 | 25.68 | 3,837 | +0.35(+1.39%) |
Aug 16, 2024 | 25.31 | 25.44 | 25.20 | 25.33 | 3,414 | -0.06(-0.24%) |
Aug 15, 2024 | 25.41 | 25.63 | 25.39 | 25.39 | 9,213 | +0.02(+0.09%) |
Aug 14, 2024 | 25.29 | 25.43 | 24.68 | 25.36 | 4,382 | +0.08(+0.32%) |
Aug 13, 2024 | 25.15 | 25.32 | 25.15 | 25.28 | 12,841 | +0.19(+0.75%) |
Aug 12, 2024 | 25.08 | 25.12 | 24.92 | 25.09 | 2,744 | -0.16(-0.62%) |
Aug 09, 2024 | 25.07 | 25.25 | 25.07 | 25.25 | 226,545 | +0.05(+0.21%) |
Aug 08, 2024 | 25.12 | 25.24 | 25.10 | 25.20 | 3,808 | +0.06(+0.25%) |
Aug 07, 2024 | 25.55 | 25.61 | 25.13 | 25.13 | 3,598 | -0.15(-0.59%) |
Aug 06, 2024 | 25.10 | 25.33 | 25.01 | 25.28 | 3,643 | +0.45(+1.82%) |
Aug 05, 2024 | 24.63 | 25.27 | 24.62 | 24.83 | 4,312 | -0.71(-2.79%) |
Aug 02, 2024 | 25.41 | 25.54 | 25.41 | 25.54 | 479 | -0.02(-0.06%) |
Aug 01, 2024 | 25.65 | 25.66 | 25.33 | 25.56 | 5,203 | -0.03(-0.12%) |
Jul 31, 2024 | 25.77 | 25.99 | 25.59 | 25.59 | 19,425 | -0.34(-1.33%) |
Jul 30, 2024 | 25.80 | 25.93 | 25.67 | 25.93 | 4,070 | +0.15(+0.60%) |
Jul 29, 2024 | 25.74 | 25.89 | 25.63 | 25.78 | 5,112 | -0.00(-0.02%) |
Jul 26, 2024 | 25.64 | 25.78 | 25.63 | 25.78 | 12,850 | +0.37(+1.46%) |
Jul 25, 2024 | 25.38 | 25.76 | 25.26 | 25.41 | 5,793 | +0.16(+0.63%) |
Jul 24, 2024 | 25.69 | 25.79 | 25.25 | 25.25 | 37,272 | -0.32(-1.26%) |
Jul 23, 2024 | 25.57 | 25.65 | 25.52 | 25.58 | 9,294 | +0.09(+0.36%) |
Jul 22, 2024 | 25.29 | 25.48 | 25.06 | 25.48 | 11,227 | +0.32(+1.26%) |
Jul 19, 2024 | 25.28 | 25.28 | 24.94 | 25.17 | 6,916 | -0.10(-0.39%) |
Jul 18, 2024 | 25.49 | 25.75 | 25.24 | 25.26 | 4,422 | -0.16(-0.62%) |
Jul 17, 2024 | 25.17 | 25.42 | 25.17 | 25.42 | 6,582 | +0.38(+1.50%) |
Jul 16, 2024 | 24.98 | 25.05 | 24.90 | 25.05 | 2,785 | +0.25(+1.01%) |
Jul 15, 2024 | 24.55 | 24.79 | 24.47 | 24.79 | 6,349 | +0.35(+1.43%) |
Jul 12, 2024 | 24.22 | 24.47 | 24.22 | 24.44 | 4,406 | +0.31(+1.28%) |
Jul 11, 2024 | 23.42 | 24.18 | 23.42 | 24.14 | 7,607 | +0.84(+3.59%) |
Jul 10, 2024 | 23.03 | 23.32 | 23.03 | 23.30 | 6,639 | +0.28(+1.21%) |
Jul 09, 2024 | 22.95 | 23.03 | 22.95 | 23.02 | 2,620 | -0.16(-0.67%) |
Jul 08, 2024 | 23.27 | 23.27 | 23.14 | 23.18 | 4,382 | +0.01(+0.06%) |
Jul 05, 2024 | 23.06 | 23.22 | 22.91 | 23.16 | 3,761 | +0.09(+0.39%) |
Jul 03, 2024 | 23.15 | 23.21 | 23.07 | 23.07 | 3,259 | +0.07(+0.30%) |
Jul 02, 2024 | 22.96 | 23.13 | 22.93 | 23.00 | 9,755 | +0.02(+0.09%) |