Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 18, 2024 | 28.85 | 29.04 | 28.80 | 28.89 | 33,755 | +0.08(+0.28%) |
Sep 17, 2024 | 28.71 | 28.87 | 28.71 | 28.81 | 20,417 | +0.10(+0.35%) |
Sep 16, 2024 | 28.68 | 28.83 | 28.66 | 28.71 | 61,061 | +0.16(+0.56%) |
Sep 13, 2024 | 28.61 | 28.64 | 28.44 | 28.55 | 67,490 | +0.04(+0.14%) |
Sep 12, 2024 | 28.31 | 28.53 | 28.31 | 28.51 | 46,906 | +0.20(+0.71%) |
Sep 11, 2024 | 28.19 | 28.39 | 28.17 | 28.31 | 24,378 | +0.13(+0.46%) |
Sep 10, 2024 | 28.39 | 28.39 | 28.11 | 28.18 | 29,036 | -0.11(-0.39%) |
Sep 09, 2024 | 28.48 | 28.48 | 28.27 | 28.29 | 21,713 | -0.06(-0.21%) |
Sep 06, 2024 | 28.42 | 28.43 | 28.19 | 28.35 | 62,244 | -0.07(-0.25%) |
Sep 05, 2024 | 28.30 | 28.42 | 28.18 | 28.42 | 23,176 | +0.19(+0.67%) |
Sep 04, 2024 | 28.20 | 28.25 | 28.11 | 28.23 | 19,606 | +0.22(+0.79%) |
Sep 03, 2024 | 28.22 | 28.29 | 28.00 | 28.01 | 98,057 | -0.18(-0.64%) |
Aug 30, 2024 | 28.40 | 28.40 | 28.13 | 28.19 | 31,451 | -0.12(-0.42%) |
Aug 29, 2024 | 28.37 | 28.39 | 28.22 | 28.31 | 32,770 | -0.07(-0.25%) |
Aug 28, 2024 | 28.52 | 28.53 | 28.26 | 28.38 | 27,416 | -0.15(-0.53%) |
Aug 27, 2024 | 28.57 | 28.62 | 28.43 | 28.53 | 35,009 | -0.04(-0.14%) |
Aug 26, 2024 | 28.55 | 28.62 | 28.43 | 28.57 | 141,005 | -0.08(-0.28%) |
Aug 23, 2024 | 28.39 | 28.69 | 28.31 | 28.65 | 135,565 | +0.44(+1.56%) |
Aug 22, 2024 | 28.37 | 28.37 | 28.10 | 28.21 | 47,190 | -0.26(-0.91%) |
Aug 21, 2024 | 28.53 | 28.53 | 28.36 | 28.47 | 173,446 | -0.02(-0.06%) |
Aug 20, 2024 | 28.54 | 28.54 | 28.31 | 28.49 | 26,932 | +0.01(+0.04%) |
Aug 19, 2024 | 28.37 | 28.50 | 28.28 | 28.48 | 434,696 | +0.28(+0.99%) |
Aug 16, 2024 | 28.40 | 28.60 | 28.11 | 28.20 | 148,382 | -0.06(-0.21%) |
Aug 15, 2024 | 28.46 | 28.46 | 28.09 | 28.26 | 49,852 | -0.12(-0.42%) |
Aug 14, 2024 | 28.25 | 28.41 | 28.07 | 28.38 | 17,846 | +0.13(+0.46%) |
Aug 13, 2024 | 27.89 | 28.25 | 27.89 | 28.25 | 15,294 | +0.42(+1.50%) |
Aug 12, 2024 | 27.89 | 27.99 | 27.76 | 27.83 | 15,162 | -0.06(-0.21%) |
Aug 09, 2024 | 27.81 | 28.06 | 27.72 | 27.89 | 78,499 | +0.07(+0.25%) |
Aug 08, 2024 | 27.57 | 27.93 | 27.50 | 27.82 | 27,797 | +0.22(+0.79%) |
Aug 07, 2024 | 28.05 | 28.05 | 27.45 | 27.60 | 24,221 | -0.07(-0.25%) |
Aug 06, 2024 | 27.41 | 27.73 | 27.38 | 27.67 | 22,918 | +0.20(+0.72%) |
Aug 05, 2024 | 27.55 | 27.55 | 27.27 | 27.47 | 44,478 | -0.11(-0.40%) |
Aug 02, 2024 | 27.27 | 27.79 | 27.27 | 27.58 | 26,875 | +0.25(+0.91%) |
Aug 01, 2024 | 27.43 | 27.61 | 27.21 | 27.33 | 119,587 | -0.10(-0.36%) |
Jul 31, 2024 | 27.35 | 27.50 | 27.35 | 27.43 | 38,428 | +0.19(+0.69%) |
Jul 30, 2024 | 27.19 | 28.01 | 27.17 | 27.24 | 41,489 | +0.05(+0.18%) |
Jul 29, 2024 | 27.44 | 27.44 | 27.09 | 27.19 | 56,166 | -0.09(-0.33%) |
Jul 26, 2024 | 27.17 | 27.47 | 27.17 | 27.28 | 89,266 | +0.12(+0.44%) |
Jul 25, 2024 | 27.27 | 27.32 | 27.07 | 27.16 | 23,694 | -0.14(-0.51%) |
Jul 24, 2024 | 27.27 | 27.37 | 27.04 | 27.30 | 55,525 | +0.00(+0.00%) |
Jul 23, 2024 | 27.46 | 27.46 | 27.17 | 27.30 | 28,915 | -0.08(-0.28%) |
Jul 22, 2024 | 27.45 | 27.45 | 27.24 | 27.38 | 23,993 | +0.09(+0.33%) |
Jul 19, 2024 | 27.37 | 27.38 | 27.15 | 27.29 | 65,072 | -0.08(-0.29%) |
Jul 18, 2024 | 27.61 | 27.61 | 27.23 | 27.37 | 55,450 | -0.24(-0.86%) |
Jul 17, 2024 | 27.58 | 27.62 | 27.39 | 27.61 | 37,914 | +0.05(+0.18%) |
Jul 16, 2024 | 27.62 | 27.66 | 27.45 | 27.56 | 63,058 | +0.01(+0.04%) |
Jul 15, 2024 | 27.82 | 27.82 | 27.48 | 27.55 | 96,511 | -0.15(-0.54%) |
Jul 12, 2024 | 27.58 | 27.73 | 27.48 | 27.70 | 92,826 | +0.25(+0.90%) |
Jul 11, 2024 | 27.57 | 27.58 | 27.42 | 27.45 | 69,682 | +0.06(+0.22%) |
Jul 10, 2024 | 27.54 | 27.54 | 27.26 | 27.39 | 107,210 | +0.10(+0.36%) |
Jul 09, 2024 | 27.26 | 27.67 | 27.09 | 27.29 | 181,725 | +0.03(+0.11%) |
Jul 08, 2024 | 27.16 | 27.26 | 27.06 | 27.26 | 244,402 | +0.19(+0.70%) |
Jul 05, 2024 | 27.07 | 27.47 | 26.81 | 27.07 | 73,021 | +0.21(+0.77%) |
Jul 03, 2024 | 26.71 | 26.91 | 26.69 | 26.86 | 20,001 | +0.19(+0.71%) |
Jul 02, 2024 | 27.91 | 27.91 | 26.59 | 26.68 | 102,255 | +0.00(+0.00%) |