Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 29.43 | 29.44 | 29.40 | 29.40 | 981,856 | -0.04(-0.14%) |
Sep 25, 2024 | 29.45 | 29.46 | 29.43 | 29.44 | 2,180,318 | -0.01(-0.03%) |
Sep 24, 2024 | 29.43 | 29.46 | 29.42 | 29.45 | 1,209,172 | +0.03(+0.10%) |
Sep 23, 2024 | 29.42 | 29.44 | 29.41 | 29.42 | 2,303,336 | -0.01(-0.03%) |
Sep 20, 2024 | 29.41 | 29.44 | 29.39 | 29.43 | 2,030,573 | +0.02(+0.07%) |
Sep 19, 2024 | 29.40 | 29.42 | 29.39 | 29.41 | 720,679 | +0.01(+0.03%) |
Sep 18, 2024 | 29.40 | 29.44 | 29.37 | 29.40 | 2,265,044 | +0.00(+0.00%) |
Sep 17, 2024 | 29.40 | 29.41 | 29.39 | 29.40 | 1,918,048 | -0.02(-0.07%) |
Sep 16, 2024 | 29.43 | 29.43 | 29.41 | 29.42 | 15,049,908 | +0.02(+0.07%) |
Sep 13, 2024 | 29.41 | 29.41 | 29.39 | 29.40 | 1,270,830 | +0.04(+0.14%) |
Sep 12, 2024 | 29.35 | 29.37 | 29.33 | 29.36 | 2,350,847 | +0.00(+0.00%) |
Sep 11, 2024 | 29.35 | 29.40 | 29.35 | 29.36 | 1,621,400 | -0.03(-0.10%) |
Sep 10, 2024 | 29.35 | 29.39 | 29.34 | 29.39 | 1,110,176 | +0.05(+0.17%) |
Sep 09, 2024 | 29.34 | 29.35 | 29.32 | 29.34 | 3,876,558 | +0.00(+0.00%) |
Sep 06, 2024 | 29.32 | 29.36 | 29.28 | 29.34 | 2,013,296 | +0.05(+0.17%) |
Sep 05, 2024 | 29.30 | 29.30 | 29.26 | 29.29 | 831,048 | +0.02(+0.07%) |
Sep 04, 2024 | 29.23 | 29.28 | 29.23 | 29.27 | 831,287 | +0.06(+0.21%) |
Sep 03, 2024 | 29.21 | 29.22 | 29.19 | 29.21 | 2,449,025 | -0.07(-0.24%) |
Aug 30, 2024 | 29.28 | 29.30 | 29.27 | 29.28 | 945,512 | -0.01(-0.03%) |
Aug 29, 2024 | 29.28 | 29.29 | 29.27 | 29.29 | 1,425,083 | +0.00(+0.00%) |
Aug 28, 2024 | 29.29 | 29.31 | 29.29 | 29.29 | 1,638,104 | +0.00(+0.00%) |
Aug 27, 2024 | 29.27 | 29.30 | 29.26 | 29.29 | 1,114,633 | +0.02(+0.07%) |
Aug 26, 2024 | 29.30 | 29.30 | 29.27 | 29.27 | 511,722 | -0.02(-0.07%) |
Aug 23, 2024 | 29.24 | 29.29 | 29.23 | 29.29 | 711,082 | +0.06(+0.21%) |
Aug 22, 2024 | 29.25 | 29.25 | 29.22 | 29.23 | 407,117 | -0.03(-0.10%) |
Aug 21, 2024 | 29.24 | 29.28 | 29.23 | 29.26 | 1,073,090 | +0.03(+0.10%) |
Aug 20, 2024 | 29.22 | 29.23 | 29.21 | 29.23 | 1,203,596 | +0.04(+0.14%) |
Aug 19, 2024 | 29.19 | 29.20 | 29.18 | 29.19 | 550,701 | +0.01(+0.03%) |
Aug 16, 2024 | 29.20 | 29.20 | 29.16 | 29.18 | 847,230 | +0.02(+0.07%) |
Aug 15, 2024 | 29.16 | 29.17 | 29.14 | 29.16 | 798,119 | -0.07(-0.24%) |
Aug 14, 2024 | 29.22 | 29.24 | 29.21 | 29.23 | 528,479 | +0.01(+0.03%) |
Aug 13, 2024 | 29.22 | 29.23 | 29.21 | 29.22 | 661,558 | +0.04(+0.14%) |
Aug 12, 2024 | 29.15 | 29.19 | 29.15 | 29.18 | 1,421,876 | +0.01(+0.03%) |
Aug 09, 2024 | 29.18 | 29.19 | 29.15 | 29.17 | 1,444,776 | +0.02(+0.07%) |
Aug 08, 2024 | 29.15 | 29.17 | 29.14 | 29.15 | 921,810 | -0.04(-0.14%) |
Aug 07, 2024 | 29.18 | 29.19 | 29.16 | 29.19 | 1,296,270 | +0.01(+0.03%) |
Aug 06, 2024 | 29.23 | 29.23 | 29.16 | 29.18 | 999,543 | -0.05(-0.17%) |
Aug 05, 2024 | 29.31 | 29.32 | 29.20 | 29.23 | 3,086,380 | -0.01(-0.03%) |
Aug 02, 2024 | 29.18 | 29.25 | 29.18 | 29.24 | 1,385,910 | +0.16(+0.55%) |
Aug 01, 2024 | 29.04 | 29.08 | 29.03 | 29.08 | 1,170,292 | +0.07(+0.23%) |
Jul 31, 2024 | 28.97 | 29.02 | 28.95 | 29.01 | 1,297,980 | +0.04(+0.14%) |
Jul 30, 2024 | 28.94 | 28.97 | 28.94 | 28.97 | 1,079,899 | +0.03(+0.10%) |
Jul 29, 2024 | 28.95 | 28.95 | 28.94 | 28.94 | 812,911 | +0.00(+0.00%) |
Jul 26, 2024 | 28.95 | 28.95 | 28.93 | 28.94 | 906,826 | +0.04(+0.14%) |
Jul 25, 2024 | 28.91 | 28.93 | 28.90 | 28.90 | 19,987,958 | -0.01(-0.03%) |
Jul 24, 2024 | 28.91 | 28.93 | 28.90 | 28.91 | 3,535,825 | +0.03(+0.10%) |
Jul 23, 2024 | 28.88 | 28.89 | 28.87 | 28.88 | 680,155 | +0.02(+0.07%) |
Jul 22, 2024 | 28.87 | 28.87 | 28.86 | 28.86 | 546,328 | -0.02(-0.07%) |
Jul 19, 2024 | 28.88 | 28.88 | 28.87 | 28.88 | 297,645 | +0.01(+0.03%) |
Jul 18, 2024 | 28.89 | 28.90 | 28.87 | 28.87 | 483,865 | -0.03(-0.10%) |
Jul 17, 2024 | 28.87 | 28.90 | 28.87 | 28.90 | 720,340 | +0.02(+0.07%) |
Jul 16, 2024 | 28.88 | 28.89 | 28.87 | 28.88 | 418,593 | +0.00(+0.00%) |
Jul 15, 2024 | 28.88 | 28.89 | 28.87 | 28.88 | 506,618 | +0.01(+0.03%) |
Jul 12, 2024 | 28.86 | 28.87 | 28.85 | 28.87 | 748,490 | +0.04(+0.14%) |
Jul 11, 2024 | 28.82 | 28.84 | 28.82 | 28.83 | 586,554 | +0.07(+0.24%) |
Jul 10, 2024 | 28.78 | 28.78 | 28.76 | 28.76 | 1,129,436 | -0.01(-0.03%) |
Jul 09, 2024 | 28.75 | 28.77 | 28.75 | 28.77 | 1,673,639 | +0.00(+0.00%) |
Jul 08, 2024 | 28.76 | 28.77 | 28.76 | 28.77 | 351,882 | +0.01(+0.03%) |
Jul 05, 2024 | 28.75 | 28.77 | 28.75 | 28.76 | 413,043 | +0.06(+0.21%) |
Jul 03, 2024 | 28.70 | 28.73 | 28.69 | 28.70 | 290,511 | +0.03(+0.10%) |
Jul 02, 2024 | 28.69 | 28.70 | 28.68 | 28.68 | 882,246 | +0.02(+0.07%) |