Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 24, 2024 | 29.01 | 29.01 | 28.93 | 28.93 | 2,183 | +0.04(+0.14%) |
Sep 23, 2024 | 28.90 | 28.92 | 28.89 | 28.89 | 1,836 | +0.10(+0.36%) |
Sep 20, 2024 | 28.77 | 28.84 | 28.74 | 28.79 | 3,392 | -0.23(-0.81%) |
Sep 19, 2024 | 29.16 | 29.16 | 29.02 | 29.02 | 4,190 | +0.27(+0.94%) |
Sep 18, 2024 | 29.07 | 29.07 | 28.75 | 28.75 | 3,016 | -0.14(-0.50%) |
Sep 17, 2024 | 28.84 | 29.05 | 28.84 | 28.89 | 6,855 | +0.14(+0.47%) |
Sep 16, 2024 | 28.71 | 28.76 | 28.64 | 28.76 | 9,781 | +0.15(+0.52%) |
Sep 13, 2024 | 28.40 | 28.64 | 28.40 | 28.61 | 6,048 | +0.40(+1.41%) |
Sep 12, 2024 | 28.15 | 28.26 | 27.91 | 28.21 | 15,960 | +0.13(+0.45%) |
Sep 11, 2024 | 27.95 | 28.09 | 27.74 | 28.09 | 6,301 | -0.06(-0.20%) |
Sep 10, 2024 | 28.04 | 28.18 | 27.99 | 28.14 | 19,610 | -0.07(-0.24%) |
Sep 09, 2024 | 28.19 | 28.31 | 28.19 | 28.21 | 7,229 | +0.20(+0.72%) |
Sep 06, 2024 | 28.32 | 28.32 | 27.98 | 28.01 | 12,673 | -0.18(-0.65%) |
Sep 05, 2024 | 28.52 | 28.52 | 28.18 | 28.19 | 11,659 | -0.21(-0.73%) |
Sep 04, 2024 | 28.50 | 28.50 | 28.32 | 28.40 | 5,533 | -0.03(-0.10%) |
Sep 03, 2024 | 28.58 | 28.58 | 28.42 | 28.43 | 4,842 | -0.32(-1.12%) |
Aug 30, 2024 | 28.69 | 28.75 | 28.55 | 28.75 | 11,387 | +0.17(+0.61%) |
Aug 29, 2024 | 28.60 | 28.75 | 28.57 | 28.58 | 9,129 | -0.07(-0.25%) |
Aug 28, 2024 | 28.74 | 28.78 | 28.51 | 28.65 | 4,631 | -0.08(-0.29%) |
Aug 27, 2024 | 28.75 | 28.76 | 28.70 | 28.73 | 22,910 | -0.09(-0.33%) |
Aug 26, 2024 | 29.00 | 29.00 | 28.82 | 28.82 | 3,583 | +0.09(+0.31%) |
Aug 23, 2024 | 28.51 | 28.76 | 28.51 | 28.73 | 7,344 | +0.34(+1.21%) |
Aug 22, 2024 | 28.41 | 28.51 | 28.32 | 28.39 | 34,430 | -0.11(-0.39%) |
Aug 21, 2024 | 28.38 | 28.50 | 28.30 | 28.50 | 6,822 | +0.39(+1.37%) |
Aug 20, 2024 | 28.24 | 28.24 | 28.08 | 28.11 | 13,939 | -0.13(-0.46%) |
Aug 19, 2024 | 28.10 | 28.25 | 28.10 | 28.25 | 1,264 | +0.23(+0.80%) |
Aug 16, 2024 | 27.90 | 28.09 | 27.90 | 28.02 | 7,987 | +0.02(+0.07%) |
Aug 15, 2024 | 27.87 | 28.00 | 27.87 | 28.00 | 8,266 | +0.34(+1.23%) |
Aug 14, 2024 | 27.58 | 27.66 | 27.57 | 27.66 | 1,268 | +0.08(+0.29%) |
Aug 13, 2024 | 27.63 | 27.63 | 27.58 | 27.58 | 660 | +0.37(+1.35%) |
Aug 12, 2024 | 27.47 | 27.47 | 27.21 | 27.21 | 12,426 | -0.22(-0.81%) |
Aug 09, 2024 | 27.37 | 27.44 | 27.37 | 27.44 | 9,050 | +0.08(+0.28%) |
Aug 08, 2024 | 27.19 | 27.45 | 27.19 | 27.36 | 12,256 | +0.28(+1.02%) |
Aug 07, 2024 | 27.52 | 27.54 | 27.03 | 27.08 | 29,314 | -0.13(-0.48%) |
Aug 06, 2024 | 27.27 | 27.47 | 27.21 | 27.21 | 10,200 | +0.13(+0.50%) |
Aug 05, 2024 | 27.35 | 27.37 | 27.08 | 27.08 | 17,831 | -0.66(-2.38%) |
Aug 02, 2024 | 27.98 | 27.98 | 27.61 | 27.74 | 18,485 | -0.32(-1.14%) |
Aug 01, 2024 | 28.40 | 28.40 | 27.99 | 28.06 | 11,762 | -0.31(-1.09%) |
Jul 31, 2024 | 28.33 | 28.57 | 28.19 | 28.37 | 9,836 | +0.11(+0.39%) |
Jul 30, 2024 | 28.08 | 28.27 | 28.05 | 28.26 | 9,864 | +0.28(+1.00%) |
Jul 29, 2024 | 27.96 | 28.04 | 27.92 | 27.98 | 9,855 | -0.09(-0.32%) |
Jul 26, 2024 | 27.86 | 28.07 | 27.86 | 28.07 | 25,861 | +0.41(+1.46%) |
Jul 25, 2024 | 27.78 | 27.78 | 27.66 | 27.66 | 960 | +0.21(+0.78%) |
Jul 24, 2024 | 27.45 | 27.48 | 27.45 | 27.45 | 1,170 | -0.07(-0.25%) |
Jul 23, 2024 | 27.66 | 27.66 | 27.49 | 27.52 | 24,209 | -0.23(-0.83%) |
Jul 22, 2024 | 27.80 | 27.80 | 27.72 | 27.75 | 27,802 | -0.03(-0.11%) |
Jul 19, 2024 | 27.97 | 27.97 | 27.69 | 27.78 | 3,783 | -0.19(-0.68%) |
Jul 18, 2024 | 28.21 | 28.47 | 27.97 | 27.97 | 143,910 | -0.37(-1.32%) |
Jul 17, 2024 | 28.36 | 28.37 | 28.31 | 28.34 | 1,911 | +0.27(+0.95%) |
Jul 16, 2024 | 27.74 | 28.07 | 27.74 | 28.07 | 16,660 | +0.53(+1.94%) |
Jul 15, 2024 | 27.51 | 27.67 | 27.48 | 27.54 | 10,437 | +0.08(+0.29%) |
Jul 12, 2024 | 27.41 | 27.58 | 27.41 | 27.46 | 7,465 | +0.23(+0.84%) |
Jul 11, 2024 | 26.88 | 27.23 | 26.88 | 27.23 | 8,046 | +0.49(+1.84%) |
Jul 10, 2024 | 26.55 | 26.74 | 26.55 | 26.74 | 8,406 | +0.27(+1.02%) |
Jul 09, 2024 | 26.53 | 26.57 | 26.47 | 26.47 | 12,322 | -0.12(-0.46%) |
Jul 08, 2024 | 26.54 | 26.70 | 26.54 | 26.59 | 14,778 | +0.02(+0.07%) |
Jul 05, 2024 | 26.62 | 26.73 | 26.43 | 26.57 | 8,880 | -0.10(-0.38%) |
Jul 03, 2024 | 26.69 | 26.69 | 26.66 | 26.67 | 944 | +0.02(+0.09%) |
Jul 02, 2024 | 26.61 | 26.67 | 26.58 | 26.65 | 5,244 | +0.04(+0.15%) |