Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 29.72 | 29.72 | 29.52 | 29.59 | 4,376 | -0.20(-0.67%) |
Sep 19, 2024 | 29.79 | 29.79 | 29.51 | 29.79 | 6,583 | +0.86(+2.97%) |
Sep 18, 2024 | 29.05 | 29.44 | 28.93 | 28.93 | 7,356 | -0.25(-0.86%) |
Sep 17, 2024 | 29.44 | 29.44 | 29.18 | 29.18 | 4,100 | +0.12(+0.41%) |
Sep 16, 2024 | 28.93 | 29.22 | 28.93 | 29.06 | 9,781 | +0.13(+0.45%) |
Sep 13, 2024 | 28.91 | 28.94 | 28.85 | 28.93 | 3,504 | +0.21(+0.73%) |
Sep 12, 2024 | 28.69 | 28.85 | 28.68 | 28.72 | 5,897 | +0.44(+1.56%) |
Sep 11, 2024 | 28.00 | 28.38 | 27.88 | 28.28 | 10,762 | +0.09(+0.32%) |
Sep 10, 2024 | 28.16 | 28.40 | 28.09 | 28.19 | 8,077 | -0.04(-0.16%) |
Sep 09, 2024 | 28.17 | 28.35 | 28.16 | 28.23 | 12,289 | +0.38(+1.38%) |
Sep 06, 2024 | 28.52 | 28.52 | 27.85 | 27.85 | 6,351 | -0.52(-1.83%) |
Sep 05, 2024 | 28.69 | 28.69 | 28.36 | 28.37 | 9,924 | -0.13(-0.46%) |
Sep 04, 2024 | 28.35 | 28.64 | 28.35 | 28.50 | 2,994 | -0.07(-0.24%) |
Sep 03, 2024 | 29.12 | 29.12 | 28.57 | 28.57 | 2,283 | -0.56(-1.92%) |
Aug 30, 2024 | 29.34 | 29.34 | 29.03 | 29.13 | 4,469 | -0.00(-0.01%) |
Aug 29, 2024 | 29.26 | 29.26 | 29.05 | 29.13 | 4,649 | +0.34(+1.18%) |
Aug 28, 2024 | 29.09 | 29.26 | 28.79 | 28.79 | 14,242 | -0.28(-0.95%) |
Aug 27, 2024 | 29.28 | 29.28 | 29.01 | 29.07 | 7,597 | +0.13(+0.45%) |
Aug 26, 2024 | 29.30 | 29.48 | 28.94 | 28.94 | 2,525 | -0.22(-0.77%) |
Aug 23, 2024 | 29.09 | 29.26 | 29.03 | 29.16 | 2,191 | +0.42(+1.46%) |
Aug 22, 2024 | 28.95 | 28.97 | 28.75 | 28.75 | 1,565 | -0.10(-0.36%) |
Aug 21, 2024 | 28.99 | 29.02 | 28.85 | 28.85 | 6,751 | +0.12(+0.42%) |
Aug 20, 2024 | 29.07 | 29.11 | 28.60 | 28.73 | 5,400 | -0.29(-0.98%) |
Aug 19, 2024 | 28.63 | 29.02 | 28.58 | 29.02 | 6,231 | +0.48(+1.68%) |
Aug 16, 2024 | 28.81 | 28.81 | 28.48 | 28.54 | 10,324 | -0.03(-0.10%) |
Aug 15, 2024 | 28.54 | 28.56 | 28.27 | 28.56 | 6,142 | +0.31(+1.11%) |
Aug 14, 2024 | 28.22 | 28.25 | 28.18 | 28.25 | 6,426 | +0.10(+0.36%) |
Aug 13, 2024 | 28.22 | 28.22 | 28.02 | 28.15 | 4,679 | +0.18(+0.64%) |
Aug 12, 2024 | 27.98 | 28.07 | 27.90 | 27.97 | 77,386 | +0.33(+1.20%) |
Aug 09, 2024 | 27.76 | 27.76 | 27.55 | 27.64 | 4,602 | +0.04(+0.14%) |
Aug 08, 2024 | 27.50 | 27.71 | 27.26 | 27.60 | 49,020 | +0.75(+2.79%) |
Aug 07, 2024 | 27.71 | 27.77 | 26.85 | 26.85 | 40,231 | -0.26(-0.96%) |
Aug 06, 2024 | 27.00 | 27.22 | 26.98 | 27.11 | 68,056 | +0.39(+1.44%) |
Aug 05, 2024 | 27.48 | 27.48 | 26.62 | 26.72 | 35,225 | -1.36(-4.83%) |
Aug 02, 2024 | 28.50 | 28.50 | 28.07 | 28.08 | 13,776 | -0.70(-2.42%) |
Aug 01, 2024 | 28.96 | 28.96 | 28.54 | 28.78 | 25,640 | -0.62(-2.12%) |
Jul 31, 2024 | 29.34 | 29.52 | 29.29 | 29.40 | 19,284 | +0.42(+1.44%) |
Jul 30, 2024 | 29.16 | 29.16 | 28.93 | 28.98 | 9,479 | +0.13(+0.46%) |
Jul 29, 2024 | 29.24 | 29.27 | 28.80 | 28.85 | 10,314 | -0.16(-0.57%) |
Jul 26, 2024 | 29.16 | 29.20 | 29.00 | 29.02 | 5,214 | +0.18(+0.61%) |
Jul 25, 2024 | 28.98 | 28.98 | 28.58 | 28.84 | 8,114 | +0.05(+0.16%) |
Jul 24, 2024 | 29.29 | 29.29 | 28.79 | 28.79 | 18,286 | -0.42(-1.44%) |
Jul 23, 2024 | 29.31 | 29.35 | 29.17 | 29.21 | 52,660 | +0.15(+0.53%) |
Jul 22, 2024 | 29.02 | 29.40 | 29.02 | 29.06 | 70,365 | +0.13(+0.45%) |
Jul 19, 2024 | 29.09 | 29.20 | 28.93 | 28.93 | 10,068 | -0.38(-1.30%) |
Jul 18, 2024 | 29.76 | 29.77 | 29.23 | 29.31 | 60,908 | -0.34(-1.15%) |
Jul 17, 2024 | 29.97 | 29.99 | 29.56 | 29.65 | 236,168 | -0.19(-0.65%) |
Jul 16, 2024 | 29.32 | 29.90 | 29.32 | 29.85 | 21,595 | +0.60(+2.05%) |
Jul 15, 2024 | 29.24 | 29.35 | 29.03 | 29.25 | 5,457 | +0.08(+0.28%) |
Jul 12, 2024 | 29.20 | 29.24 | 29.12 | 29.17 | 10,081 | +0.22(+0.75%) |
Jul 11, 2024 | 29.14 | 29.24 | 28.78 | 28.95 | 139,108 | -0.14(-0.46%) |
Jul 10, 2024 | 28.96 | 29.09 | 28.85 | 29.09 | 31,917 | +0.26(+0.90%) |
Jul 09, 2024 | 29.00 | 29.00 | 28.78 | 28.82 | 5,714 | -0.03(-0.12%) |
Jul 08, 2024 | 28.78 | 29.07 | 28.78 | 28.86 | 14,289 | -0.17(-0.57%) |
Jul 05, 2024 | 29.20 | 29.20 | 28.99 | 29.03 | 6,037 | +0.08(+0.28%) |
Jul 03, 2024 | 28.96 | 29.15 | 28.94 | 28.94 | 11,312 | +0.26(+0.90%) |
Jul 02, 2024 | 28.80 | 28.80 | 28.58 | 28.69 | 5,485 | +0.31(+1.09%) |