Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 28.61 | 28.61 | 28.53 | 28.57 | 1,840 | -0.02(-0.07%) |
Sep 16, 2024 | 28.45 | 28.59 | 28.45 | 28.59 | 1,836 | +0.17(+0.59%) |
Sep 13, 2024 | 28.38 | 28.42 | 28.38 | 28.42 | 2,166 | +0.25(+0.87%) |
Sep 12, 2024 | 28.00 | 28.18 | 28.00 | 28.18 | 19,603 | +0.19(+0.67%) |
Sep 11, 2024 | 27.70 | 27.99 | 27.70 | 27.99 | 15,590 | -0.00(-0.01%) |
Sep 10, 2024 | 27.96 | 27.99 | 27.96 | 27.99 | 8,974 | -0.04(-0.15%) |
Sep 09, 2024 | 28.10 | 28.10 | 28.00 | 28.03 | 16,471 | +0.20(+0.73%) |
Sep 06, 2024 | 28.01 | 28.01 | 27.82 | 27.83 | 25,352 | -0.34(-1.21%) |
Sep 05, 2024 | 28.28 | 28.28 | 28.16 | 28.17 | 18,561 | -0.19(-0.67%) |
Sep 04, 2024 | 28.46 | 28.46 | 28.30 | 28.36 | 6,701 | -0.01(-0.05%) |
Sep 03, 2024 | 28.37 | 28.38 | 28.29 | 28.38 | 14,890 | -0.45(-1.57%) |
Aug 30, 2024 | 28.71 | 28.83 | 28.71 | 28.83 | 1,858 | +0.20(+0.69%) |
Aug 29, 2024 | 28.74 | 28.74 | 28.62 | 28.63 | 17,259 | +0.09(+0.32%) |
Aug 28, 2024 | 28.58 | 28.60 | 28.53 | 28.54 | 23,625 | -0.15(-0.53%) |
Aug 27, 2024 | 28.70 | 28.70 | 28.66 | 28.69 | 32,656 | -0.02(-0.06%) |
Aug 26, 2024 | 28.75 | 28.75 | 28.66 | 28.71 | 353,600 | +0.05(+0.19%) |
Aug 23, 2024 | 28.53 | 28.66 | 28.53 | 28.66 | 14,246 | +0.51(+1.82%) |
Aug 22, 2024 | 28.26 | 28.26 | 28.14 | 28.14 | 8,425 | -0.16(-0.55%) |
Aug 21, 2024 | 28.30 | 28.32 | 28.30 | 28.30 | 13,655 | +0.19(+0.69%) |
Aug 20, 2024 | 28.11 | 28.13 | 28.09 | 28.11 | 8,226 | -0.14(-0.51%) |
Aug 19, 2024 | 28.05 | 28.25 | 28.05 | 28.25 | 10,590 | +0.21(+0.75%) |
Aug 16, 2024 | 28.03 | 28.13 | 28.01 | 28.04 | 19,974 | +0.16(+0.58%) |
Aug 15, 2024 | 27.84 | 27.95 | 27.81 | 27.88 | 20,322 | +0.34(+1.23%) |
Aug 14, 2024 | 27.65 | 27.65 | 27.54 | 27.54 | 393,613 | -0.06(-0.22%) |
Aug 13, 2024 | 27.50 | 27.60 | 27.50 | 27.60 | 12,258 | +0.34(+1.25%) |
Aug 12, 2024 | 27.23 | 27.26 | 27.23 | 27.26 | 5,215 | -0.11(-0.40%) |
Aug 09, 2024 | 27.32 | 27.37 | 27.31 | 27.37 | 12,929 | +0.10(+0.37%) |
Aug 08, 2024 | 27.19 | 27.27 | 27.18 | 27.27 | 8,855 | +0.46(+1.72%) |
Aug 07, 2024 | 27.00 | 27.00 | 26.81 | 26.81 | 75,724 | -0.12(-0.45%) |
Aug 06, 2024 | 26.98 | 27.07 | 26.93 | 26.93 | 19,152 | +0.21(+0.79%) |
Aug 05, 2024 | 26.54 | 26.86 | 26.54 | 26.72 | 28,569 | -0.73(-2.66%) |
Aug 02, 2024 | 27.32 | 27.45 | 27.32 | 27.45 | 9,515 | -0.41(-1.47%) |
Aug 01, 2024 | 27.76 | 27.86 | 27.76 | 27.86 | 17,271 | -0.47(-1.66%) |
Jul 31, 2024 | 28.25 | 28.42 | 28.25 | 28.33 | 8,048 | +0.25(+0.89%) |
Jul 30, 2024 | 28.02 | 28.08 | 28.02 | 28.08 | 18,795 | +0.14(+0.49%) |
Jul 29, 2024 | 27.85 | 27.97 | 27.85 | 27.94 | 24,071 | -0.01(-0.02%) |
Jul 26, 2024 | 27.90 | 27.98 | 27.90 | 27.95 | 2,819 | +0.31(+1.12%) |
Jul 25, 2024 | 27.69 | 27.75 | 27.64 | 27.64 | 7,399 | +0.13(+0.47%) |
Jul 24, 2024 | 27.63 | 27.63 | 27.51 | 27.51 | 23,166 | -0.26(-0.92%) |
Jul 23, 2024 | 27.77 | 27.85 | 27.76 | 27.77 | 10,070 | -0.15(-0.55%) |
Jul 22, 2024 | 27.76 | 27.97 | 27.76 | 27.92 | 25,422 | +0.18(+0.65%) |
Jul 19, 2024 | 27.76 | 27.76 | 27.73 | 27.74 | 8,839 | -0.24(-0.85%) |
Jul 18, 2024 | 28.25 | 28.26 | 27.98 | 27.98 | 7,437 | -0.22(-0.79%) |
Jul 17, 2024 | 28.23 | 28.25 | 28.20 | 28.20 | 10,757 | -0.19(-0.67%) |
Jul 16, 2024 | 28.09 | 28.39 | 28.09 | 28.39 | 19,002 | +0.52(+1.88%) |
Jul 15, 2024 | 28.01 | 28.01 | 27.87 | 27.87 | 1,822 | +0.01(+0.02%) |
Jul 12, 2024 | 27.91 | 27.94 | 27.86 | 27.86 | 12,264 | +0.23(+0.82%) |
Jul 11, 2024 | 27.61 | 27.63 | 27.61 | 27.63 | 12,707 | +0.32(+1.16%) |
Jul 10, 2024 | 27.16 | 27.32 | 27.16 | 27.32 | 19,042 | +0.27(+0.99%) |
Jul 09, 2024 | 27.05 | 27.05 | 27.03 | 27.05 | 7,209 | -0.03(-0.11%) |
Jul 08, 2024 | 27.12 | 27.12 | 27.08 | 27.08 | 30,913 | -0.06(-0.23%) |
Jul 05, 2024 | 27.09 | 27.15 | 27.09 | 27.14 | 9,888 | -0.01(-0.03%) |
Jul 03, 2024 | 27.13 | 27.15 | 27.10 | 27.15 | 18,966 | +0.19(+0.70%) |
Jul 02, 2024 | 26.97 | 26.98 | 26.90 | 26.96 | 27,908 | +0.02(+0.07%) |