Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 28.52 | 28.52 | 28.47 | 28.47 | 747 | +0.13(+0.46%) |
Sep 16, 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 192 | +0.25(+0.89%) |
Sep 13, 2024 | 28.01 | 28.09 | 28.01 | 28.09 | 104 | +0.49(+1.78%) |
Sep 12, 2024 | 27.39 | 27.63 | 27.39 | 27.60 | 499 | +0.21(+0.77%) |
Sep 11, 2024 | 26.95 | 27.39 | 26.95 | 27.39 | 159 | +0.11(+0.39%) |
Sep 10, 2024 | 27.27 | 27.28 | 27.25 | 27.28 | 1,260 | -0.07(-0.25%) |
Sep 09, 2024 | 27.48 | 27.54 | 27.35 | 27.35 | 1,102 | +0.13(+0.46%) |
Sep 06, 2024 | 27.63 | 27.63 | 27.16 | 27.22 | 6,175 | -0.36(-1.31%) |
Sep 05, 2024 | 27.81 | 27.81 | 27.59 | 27.59 | 3,990 | -0.23(-0.84%) |
Sep 04, 2024 | 27.96 | 27.96 | 27.82 | 27.82 | 294 | -0.07(-0.26%) |
Sep 03, 2024 | 28.25 | 28.25 | 27.89 | 27.89 | 109 | -0.76(-2.66%) |
Aug 30, 2024 | 28.65 | 28.65 | 28.41 | 28.65 | 3,988 | +0.23(+0.79%) |
Aug 29, 2024 | 28.59 | 28.72 | 28.43 | 28.43 | 1,055 | +0.07(+0.24%) |
Aug 28, 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 207 | -0.09(-0.33%) |
Aug 27, 2024 | 28.47 | 28.47 | 28.42 | 28.45 | 5,439 | -0.12(-0.41%) |
Aug 26, 2024 | 28.93 | 28.93 | 28.57 | 28.57 | 794 | -0.09(-0.32%) |
Aug 23, 2024 | 28.59 | 28.67 | 28.59 | 28.67 | 1,378 | +0.64(+2.27%) |
Aug 22, 2024 | 28.12 | 28.19 | 28.03 | 28.03 | 663 | -0.18(-0.63%) |
Aug 21, 2024 | 28.05 | 28.21 | 28.00 | 28.21 | 1,347 | +0.37(+1.32%) |
Aug 20, 2024 | 27.96 | 27.96 | 27.84 | 27.84 | 452 | -0.25(-0.87%) |
Aug 19, 2024 | 28.03 | 28.09 | 28.03 | 28.09 | 155 | +0.23(+0.81%) |
Aug 16, 2024 | 27.95 | 27.95 | 27.86 | 27.86 | 133 | +0.03(+0.10%) |
Aug 15, 2024 | 27.93 | 28.00 | 27.83 | 27.83 | 367 | +0.48(+1.77%) |
Aug 14, 2024 | 27.36 | 27.36 | 27.33 | 27.35 | 267 | +0.02(+0.08%) |
Aug 13, 2024 | 27.37 | 27.37 | 27.33 | 27.33 | 102 | +0.39(+1.44%) |
Aug 12, 2024 | 27.09 | 27.09 | 26.94 | 26.94 | 903 | -0.21(-0.76%) |
Aug 09, 2024 | 27.16 | 27.16 | 27.14 | 27.14 | 103 | +0.02(+0.08%) |
Aug 08, 2024 | 27.08 | 27.22 | 27.08 | 27.12 | 1,255 | +0.53(+2.01%) |
Aug 07, 2024 | 27.16 | 27.16 | 26.59 | 26.59 | 1,070 | -0.21(-0.77%) |
Aug 06, 2024 | 27.00 | 27.16 | 26.79 | 26.79 | 4,970 | +0.19(+0.73%) |
Aug 05, 2024 | 26.29 | 26.91 | 26.29 | 26.60 | 10,398 | -0.71(-2.59%) |
Aug 02, 2024 | 27.27 | 27.31 | 27.27 | 27.31 | 139 | -0.79(-2.80%) |
Aug 01, 2024 | 28.05 | 28.09 | 27.91 | 28.09 | 706 | -0.65(-2.27%) |
Jul 31, 2024 | 28.72 | 28.77 | 28.72 | 28.75 | 498 | +0.19(+0.68%) |
Jul 30, 2024 | 28.52 | 28.62 | 28.51 | 28.55 | 56,542 | +0.10(+0.36%) |
Jul 29, 2024 | 28.31 | 28.51 | 28.31 | 28.45 | 581 | -0.04(-0.13%) |
Jul 26, 2024 | 28.39 | 28.48 | 28.37 | 28.48 | 300 | +0.43(+1.52%) |
Jul 25, 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 14 | +0.29(+1.05%) |
Jul 24, 2024 | 28.28 | 28.29 | 27.77 | 27.77 | 470 | -0.55(-1.94%) |
Jul 23, 2024 | 28.37 | 28.38 | 28.32 | 28.32 | 34,597 | +0.05(+0.18%) |
Jul 22, 2024 | 28.23 | 28.26 | 28.23 | 28.26 | 367 | +0.36(+1.28%) |
Jul 19, 2024 | 27.80 | 27.91 | 27.80 | 27.91 | 100 | -0.23(-0.83%) |
Jul 18, 2024 | 28.27 | 28.27 | 28.14 | 28.14 | 179 | -0.30(-1.05%) |
Jul 17, 2024 | 28.42 | 28.76 | 28.42 | 28.44 | 5,948 | -0.38(-1.33%) |
Jul 16, 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 55 | +0.73(+2.60%) |
Jul 15, 2024 | 28.25 | 28.25 | 28.09 | 28.09 | 1,354 | +0.16(+0.57%) |
Jul 12, 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 0 | +0.26(+0.92%) |
Jul 11, 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 48 | +0.67(+2.48%) |
Jul 10, 2024 | 26.99 | 27.01 | 26.92 | 27.01 | 279 | +0.33(+1.22%) |
Jul 09, 2024 | 26.77 | 26.81 | 26.68 | 26.68 | 1,029 | -0.17(-0.64%) |
Jul 08, 2024 | 27.02 | 27.02 | 26.82 | 26.86 | 3,213 | +0.08(+0.30%) |
Jul 05, 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 100 | -0.23(-0.85%) |
Jul 03, 2024 | 26.99 | 27.00 | 26.99 | 27.00 | 335 | +0.10(+0.39%) |
Jul 02, 2024 | 26.88 | 27.00 | 26.88 | 26.90 | 34,891 | +0.08(+0.30%) |