Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 28.58 | 28.59 | 28.58 | 28.59 | 749 | +0.04(+0.13%) |
Sep 25, 2024 | 28.67 | 28.67 | 28.55 | 28.55 | 3,805 | -0.45(-1.56%) |
Sep 24, 2024 | 28.98 | 29.00 | 28.96 | 29.00 | 10,248 | -0.12(-0.40%) |
Sep 23, 2024 | 29.27 | 29.27 | 29.11 | 29.12 | 2,062 | -0.18(-0.60%) |
Sep 20, 2024 | 29.24 | 29.30 | 29.24 | 29.30 | 644 | -0.14(-0.46%) |
Sep 19, 2024 | 29.69 | 29.69 | 29.44 | 29.44 | 2,010 | +0.08(+0.26%) |
Sep 18, 2024 | 29.31 | 29.44 | 29.31 | 29.36 | 1,179 | -0.05(-0.15%) |
Sep 17, 2024 | 29.54 | 29.59 | 29.30 | 29.41 | 2,758 | -0.13(-0.46%) |
Sep 16, 2024 | 29.42 | 29.54 | 29.42 | 29.54 | 1,721 | +0.35(+1.20%) |
Sep 13, 2024 | 29.10 | 29.19 | 29.10 | 29.19 | 1,391 | +0.20(+0.69%) |
Sep 12, 2024 | 28.65 | 28.99 | 28.65 | 28.99 | 995 | +0.09(+0.31%) |
Sep 11, 2024 | 28.58 | 28.90 | 28.49 | 28.90 | 2,069 | -0.05(-0.18%) |
Sep 10, 2024 | 28.75 | 28.95 | 28.67 | 28.95 | 15,306 | +0.09(+0.33%) |
Sep 09, 2024 | 28.89 | 28.98 | 28.86 | 28.86 | 9,403 | +0.15(+0.52%) |
Sep 06, 2024 | 28.83 | 28.83 | 28.69 | 28.71 | 937 | -0.23(-0.81%) |
Sep 05, 2024 | 28.94 | 29.01 | 28.94 | 28.95 | 2,566 | -0.32(-1.11%) |
Sep 04, 2024 | 29.17 | 29.27 | 29.17 | 29.27 | 2,153 | -0.02(-0.07%) |
Sep 03, 2024 | 29.66 | 29.66 | 29.29 | 29.29 | 584 | -0.36(-1.23%) |
Aug 30, 2024 | 29.61 | 29.66 | 29.42 | 29.66 | 3,622 | +0.16(+0.53%) |
Aug 29, 2024 | 29.59 | 29.72 | 29.49 | 29.50 | 1,866 | -0.02(-0.06%) |
Aug 28, 2024 | 29.50 | 29.56 | 29.42 | 29.52 | 3,405 | +0.15(+0.53%) |
Aug 27, 2024 | 29.42 | 29.42 | 29.25 | 29.36 | 26,618 | -0.06(-0.20%) |
Aug 26, 2024 | 29.46 | 29.50 | 29.41 | 29.42 | 7,502 | +0.05(+0.15%) |
Aug 23, 2024 | 29.23 | 29.38 | 29.23 | 29.38 | 1,277 | +0.22(+0.74%) |
Aug 22, 2024 | 29.16 | 29.17 | 29.08 | 29.16 | 2,801 | -0.14(-0.46%) |
Aug 21, 2024 | 29.24 | 29.31 | 29.22 | 29.30 | 1,628 | +0.13(+0.45%) |
Aug 20, 2024 | 29.22 | 29.23 | 29.14 | 29.16 | 12,094 | +0.02(+0.07%) |
Aug 19, 2024 | 28.85 | 29.14 | 28.85 | 29.14 | 2,890 | +0.50(+1.76%) |
Aug 16, 2024 | 28.59 | 28.66 | 28.48 | 28.64 | 1,602 | +0.05(+0.18%) |
Aug 15, 2024 | 28.59 | 28.63 | 28.56 | 28.59 | 1,074 | +0.18(+0.65%) |
Aug 14, 2024 | 28.45 | 28.45 | 28.35 | 28.40 | 1,622 | -0.04(-0.14%) |
Aug 13, 2024 | 28.28 | 28.44 | 28.28 | 28.44 | 1,782 | +0.39(+1.37%) |
Aug 12, 2024 | 28.24 | 28.24 | 28.00 | 28.06 | 1,190 | -0.16(-0.55%) |
Aug 09, 2024 | 28.10 | 28.25 | 28.10 | 28.21 | 1,838 | +0.03(+0.12%) |
Aug 08, 2024 | 28.08 | 28.18 | 27.99 | 28.18 | 853 | +0.55(+1.99%) |
Aug 07, 2024 | 27.86 | 28.00 | 27.60 | 27.63 | 5,359 | -0.25(-0.90%) |
Aug 06, 2024 | 28.06 | 28.15 | 27.88 | 27.88 | 1,342 | +0.02(+0.07%) |
Aug 05, 2024 | 27.77 | 28.06 | 27.66 | 27.86 | 15,691 | -0.77(-2.69%) |
Aug 02, 2024 | 28.75 | 28.75 | 28.26 | 28.63 | 1,693 | -0.23(-0.80%) |
Aug 01, 2024 | 28.73 | 28.86 | 28.63 | 28.86 | 3,290 | +0.31(+1.08%) |
Jul 31, 2024 | 28.77 | 28.84 | 28.55 | 28.55 | 1,873 | -0.40(-1.37%) |
Jul 30, 2024 | 28.98 | 28.98 | 28.80 | 28.95 | 782 | -0.05(-0.17%) |
Jul 29, 2024 | 29.13 | 29.13 | 28.92 | 28.99 | 1,662 | -0.10(-0.36%) |
Jul 26, 2024 | 29.11 | 29.16 | 29.06 | 29.10 | 3,999 | +0.33(+1.13%) |
Jul 25, 2024 | 28.72 | 29.00 | 28.72 | 28.77 | 4,629 | +0.31(+1.10%) |
Jul 24, 2024 | 28.24 | 28.46 | 28.24 | 28.46 | 2,841 | +0.26(+0.94%) |
Jul 23, 2024 | 28.27 | 28.27 | 28.18 | 28.20 | 1,054 | -0.14(-0.51%) |
Jul 22, 2024 | 28.31 | 28.34 | 28.30 | 28.34 | 1,263 | +0.15(+0.54%) |
Jul 19, 2024 | 28.22 | 28.22 | 28.15 | 28.19 | 1,503 | +0.06(+0.20%) |
Jul 18, 2024 | 28.49 | 28.67 | 28.13 | 28.13 | 11,460 | -0.43(-1.49%) |
Jul 17, 2024 | 28.59 | 28.72 | 28.56 | 28.56 | 8,198 | +0.21(+0.74%) |
Jul 16, 2024 | 28.13 | 28.35 | 28.13 | 28.35 | 4,375 | +0.33(+1.17%) |
Jul 15, 2024 | 28.06 | 28.09 | 27.95 | 28.02 | 6,420 | -0.02(-0.09%) |
Jul 12, 2024 | 28.13 | 28.20 | 28.03 | 28.04 | 8,771 | +0.08(+0.30%) |
Jul 11, 2024 | 27.70 | 27.98 | 27.70 | 27.96 | 6,325 | +0.36(+1.32%) |
Jul 10, 2024 | 27.42 | 27.60 | 27.31 | 27.60 | 6,120 | +0.27(+0.98%) |
Jul 09, 2024 | 27.18 | 27.33 | 27.18 | 27.33 | 10,423 | +0.22(+0.81%) |
Jul 08, 2024 | 27.11 | 27.20 | 27.02 | 27.11 | 36,502 | +0.16(+0.61%) |
Jul 05, 2024 | 26.82 | 26.94 | 26.69 | 26.94 | 78,461 | +0.19(+0.73%) |
Jul 03, 2024 | 26.97 | 26.97 | 26.75 | 26.75 | 1,221 | -0.22(-0.82%) |
Jul 02, 2024 | 27.02 | 27.03 | 26.97 | 26.97 | 811 | -0.30(-1.08%) |