Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 29.02 | 29.02 | 28.99 | 28.99 | 9,119 | -0.03(-0.11%) |
Sep 16, 2024 | 28.94 | 29.02 | 28.94 | 29.02 | 5,725 | +0.09(+0.32%) |
Sep 13, 2024 | 28.93 | 28.93 | 28.92 | 28.93 | 1,120 | +0.09(+0.31%) |
Sep 12, 2024 | 28.78 | 28.84 | 28.78 | 28.84 | 2,916 | +0.06(+0.21%) |
Sep 11, 2024 | 28.71 | 28.78 | 28.71 | 28.78 | 1,030 | +0.12(+0.41%) |
Sep 10, 2024 | 28.67 | 28.67 | 28.66 | 28.66 | 673 | +0.10(+0.36%) |
Sep 09, 2024 | 28.50 | 28.61 | 28.50 | 28.56 | 2,061 | +0.11(+0.39%) |
Sep 06, 2024 | 28.61 | 28.61 | 28.41 | 28.45 | 4,674 | -0.17(-0.59%) |
Sep 05, 2024 | 28.64 | 28.64 | 28.62 | 28.62 | 236 | +0.02(+0.08%) |
Sep 04, 2024 | 28.58 | 28.60 | 28.57 | 28.60 | 1,487 | -0.00(-0.01%) |
Sep 03, 2024 | 28.76 | 28.76 | 28.53 | 28.60 | 7,328 | -0.11(-0.38%) |
Aug 30, 2024 | 28.71 | 28.73 | 28.61 | 28.71 | 2,914 | +0.05(+0.17%) |
Aug 29, 2024 | 28.73 | 28.75 | 28.66 | 28.66 | 23,994 | -0.04(-0.13%) |
Aug 28, 2024 | 28.77 | 28.77 | 28.67 | 28.70 | 12,933 | -0.08(-0.29%) |
Aug 27, 2024 | 28.75 | 28.78 | 28.74 | 28.78 | 2,056 | +0.03(+0.09%) |
Aug 26, 2024 | 28.78 | 28.78 | 28.74 | 28.75 | 2,441 | -0.03(-0.09%) |
Aug 23, 2024 | 28.73 | 28.78 | 28.73 | 28.78 | 3,513 | +0.24(+0.84%) |
Aug 22, 2024 | 28.72 | 28.72 | 28.54 | 28.54 | 12,937 | -0.17(-0.58%) |
Aug 21, 2024 | 28.68 | 28.74 | 28.68 | 28.71 | 2,740 | +0.10(+0.35%) |
Aug 20, 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 348 | +0.01(+0.03%) |
Aug 19, 2024 | 28.52 | 28.60 | 28.50 | 28.60 | 1,955 | +0.13(+0.46%) |
Aug 16, 2024 | 28.37 | 28.47 | 28.37 | 28.47 | 5,323 | +0.10(+0.35%) |
Aug 15, 2024 | 28.38 | 28.38 | 28.37 | 28.37 | 157 | +0.08(+0.27%) |
Aug 14, 2024 | 28.28 | 28.29 | 28.28 | 28.29 | 678 | +0.07(+0.24%) |
Aug 13, 2024 | 28.21 | 28.23 | 28.21 | 28.23 | 174 | +0.24(+0.85%) |
Aug 12, 2024 | 27.98 | 27.99 | 27.98 | 27.99 | 146 | +0.02(+0.06%) |
Aug 09, 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 202 | +0.12(+0.42%) |
Aug 08, 2024 | 27.80 | 27.85 | 27.78 | 27.85 | 493 | +0.19(+0.68%) |
Aug 07, 2024 | 27.87 | 27.87 | 27.67 | 27.67 | 3,255 | -0.10(-0.35%) |
Aug 06, 2024 | 27.85 | 27.85 | 27.77 | 27.77 | 7,752 | -0.00(-0.01%) |
Aug 05, 2024 | 27.80 | 27.80 | 27.77 | 27.77 | 486 | -0.31(-1.11%) |
Aug 02, 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 249 | +0.01(+0.02%) |
Aug 01, 2024 | 28.26 | 28.29 | 28.04 | 28.07 | 2,442 | -0.12(-0.43%) |
Jul 31, 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 76 | +0.23(+0.83%) |
Jul 30, 2024 | 27.98 | 27.98 | 27.91 | 27.96 | 7,510 | +0.02(+0.06%) |
Jul 29, 2024 | 27.95 | 27.99 | 27.92 | 27.94 | 3,880 | -0.01(-0.02%) |
Jul 26, 2024 | 27.89 | 27.98 | 27.89 | 27.95 | 6,421 | +0.20(+0.73%) |
Jul 25, 2024 | 27.80 | 27.88 | 27.75 | 27.75 | 1,793 | -0.01(-0.03%) |
Jul 24, 2024 | 27.88 | 27.88 | 27.76 | 27.76 | 1,264 | -0.25(-0.89%) |
Jul 23, 2024 | 28.02 | 28.02 | 28.01 | 28.01 | 648 | -0.05(-0.19%) |
Jul 22, 2024 | 28.04 | 28.06 | 27.98 | 28.06 | 11,222 | +0.14(+0.49%) |
Jul 19, 2024 | 27.97 | 27.97 | 27.92 | 27.92 | 373 | -0.12(-0.44%) |
Jul 18, 2024 | 28.16 | 28.16 | 28.01 | 28.05 | 2,124 | -0.14(-0.51%) |
Jul 17, 2024 | 28.17 | 28.19 | 28.17 | 28.19 | 2,730 | -0.11(-0.41%) |
Jul 16, 2024 | 28.20 | 28.30 | 28.19 | 28.30 | 2,441 | +0.12(+0.44%) |
Jul 15, 2024 | 28.20 | 28.24 | 28.16 | 28.18 | 6,231 | -0.02(-0.08%) |
Jul 12, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 150 | +0.08(+0.29%) |
Jul 11, 2024 | 28.16 | 28.16 | 28.09 | 28.12 | 7,789 | +0.12(+0.43%) |
Jul 10, 2024 | 27.93 | 28.00 | 27.93 | 28.00 | 12,031 | +0.12(+0.43%) |
Jul 09, 2024 | 27.89 | 27.90 | 27.86 | 27.88 | 1,761 | -0.03(-0.12%) |
Jul 08, 2024 | 27.91 | 27.93 | 27.89 | 27.91 | 4,240 | +0.01(+0.03%) |
Jul 05, 2024 | 27.82 | 27.91 | 27.81 | 27.91 | 3,600 | +0.15(+0.52%) |
Jul 03, 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 112 | +0.15(+0.56%) |
Jul 02, 2024 | 27.56 | 27.61 | 27.54 | 27.61 | 2,044 | +0.12(+0.43%) |