Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 28.48 | 28.48 | 28.07 | 28.25 | 2,652 | +0.18(+0.64%) |
Sep 25, 2024 | 28.58 | 28.58 | 28.03 | 28.07 | 4,980 | -0.35(-1.23%) |
Sep 24, 2024 | 28.63 | 28.63 | 28.28 | 28.42 | 3,835 | -0.05(-0.18%) |
Sep 23, 2024 | 28.99 | 28.99 | 28.47 | 28.47 | 2,432 | -0.76(-2.60%) |
Sep 20, 2024 | 29.66 | 29.66 | 29.21 | 29.23 | 1,844 | -0.43(-1.45%) |
Sep 19, 2024 | 29.76 | 29.81 | 29.62 | 29.66 | 4,133 | +0.41(+1.40%) |
Sep 18, 2024 | 29.26 | 29.65 | 29.18 | 29.25 | 3,410 | +0.05(+0.16%) |
Sep 17, 2024 | 29.55 | 29.55 | 29.15 | 29.20 | 6,400 | -0.23(-0.77%) |
Sep 16, 2024 | 29.25 | 29.48 | 29.25 | 29.43 | 2,478 | +0.19(+0.65%) |
Sep 13, 2024 | 29.02 | 29.25 | 29.02 | 29.24 | 2,533 | +0.43(+1.49%) |
Sep 12, 2024 | 28.91 | 29.02 | 28.80 | 28.81 | 4,431 | -0.18(-0.63%) |
Sep 11, 2024 | 28.95 | 28.99 | 28.74 | 28.99 | 3,168 | +0.00(+0.01%) |
Sep 10, 2024 | 28.86 | 29.00 | 28.63 | 28.99 | 2,757 | +0.12(+0.42%) |
Sep 09, 2024 | 28.94 | 29.12 | 28.79 | 28.87 | 1,859 | +0.40(+1.40%) |
Sep 06, 2024 | 29.08 | 29.70 | 28.32 | 28.47 | 4,654 | -0.15(-0.52%) |
Sep 05, 2024 | 29.11 | 29.11 | 28.62 | 28.62 | 8,767 | -0.61(-2.09%) |
Sep 04, 2024 | 28.86 | 29.36 | 28.86 | 29.23 | 2,413 | +0.37(+1.28%) |
Sep 03, 2024 | 29.12 | 29.13 | 28.86 | 28.86 | 1,186 | -1.01(-3.38%) |
Aug 30, 2024 | 29.86 | 29.87 | 29.53 | 29.87 | 6,596 | +0.14(+0.47%) |
Aug 29, 2024 | 30.05 | 30.11 | 29.33 | 29.73 | 4,591 | +0.02(+0.07%) |
Aug 28, 2024 | 29.83 | 29.88 | 29.52 | 29.71 | 6,224 | -0.12(-0.40%) |
Aug 27, 2024 | 29.75 | 29.83 | 29.68 | 29.83 | 3,384 | +0.00(+0.00%) |
Aug 26, 2024 | 29.84 | 29.91 | 29.80 | 29.83 | 5,484 | -0.04(-0.13%) |
Aug 23, 2024 | 29.57 | 29.89 | 29.57 | 29.87 | 4,038 | +0.53(+1.81%) |
Aug 22, 2024 | 29.77 | 29.77 | 29.29 | 29.34 | 1,855 | -0.32(-1.08%) |
Aug 21, 2024 | 29.47 | 29.66 | 29.34 | 29.66 | 1,692 | +0.34(+1.16%) |
Aug 20, 2024 | 29.42 | 29.42 | 28.97 | 29.32 | 10,995 | -0.06(-0.20%) |
Aug 19, 2024 | 28.84 | 29.38 | 28.84 | 29.38 | 2,215 | +0.68(+2.37%) |
Aug 16, 2024 | 28.75 | 28.75 | 28.59 | 28.70 | 1,691 | +0.01(+0.03%) |
Aug 15, 2024 | 28.36 | 28.69 | 28.36 | 28.69 | 2,564 | +0.64(+2.28%) |
Aug 14, 2024 | 28.30 | 28.30 | 27.95 | 28.05 | 5,172 | -0.24(-0.85%) |
Aug 13, 2024 | 28.18 | 28.30 | 28.13 | 28.29 | 5,722 | +0.27(+0.96%) |
Aug 12, 2024 | 28.07 | 28.07 | 27.93 | 28.02 | 5,302 | +0.03(+0.12%) |
Aug 09, 2024 | 27.91 | 28.00 | 27.89 | 27.99 | 1,747 | +0.10(+0.36%) |
Aug 08, 2024 | 27.38 | 27.89 | 27.35 | 27.89 | 4,632 | +0.60(+2.19%) |
Aug 07, 2024 | 27.74 | 27.74 | 27.20 | 27.29 | 4,276 | -0.15(-0.55%) |
Aug 06, 2024 | 27.52 | 28.12 | 27.43 | 27.44 | 6,247 | +0.02(+0.07%) |
Aug 05, 2024 | 27.30 | 27.75 | 27.24 | 27.42 | 4,199 | -0.87(-3.08%) |
Aug 02, 2024 | 28.57 | 28.61 | 28.04 | 28.29 | 16,884 | -0.65(-2.25%) |
Aug 01, 2024 | 29.28 | 29.28 | 28.94 | 28.94 | 7,365 | -0.43(-1.46%) |
Jul 31, 2024 | 29.21 | 29.68 | 29.21 | 29.37 | 4,172 | +0.04(+0.13%) |
Jul 30, 2024 | 29.66 | 29.66 | 29.17 | 29.33 | 4,031 | -0.32(-1.09%) |
Jul 29, 2024 | 29.97 | 29.97 | 29.55 | 29.65 | 3,085 | -0.13(-0.43%) |
Jul 26, 2024 | 29.89 | 30.00 | 29.71 | 29.78 | 6,555 | +0.17(+0.58%) |
Jul 25, 2024 | 29.40 | 29.92 | 29.40 | 29.61 | 6,022 | +0.34(+1.16%) |
Jul 24, 2024 | 29.42 | 29.59 | 29.26 | 29.27 | 6,377 | -0.25(-0.85%) |
Jul 23, 2024 | 29.39 | 29.59 | 29.39 | 29.52 | 3,872 | +0.27(+0.92%) |
Jul 22, 2024 | 28.92 | 29.25 | 28.92 | 29.25 | 5,521 | +0.30(+1.04%) |
Jul 19, 2024 | 29.06 | 29.06 | 28.57 | 28.95 | 5,310 | -0.03(-0.10%) |
Jul 18, 2024 | 29.52 | 29.60 | 28.88 | 28.98 | 4,805 | -0.54(-1.83%) |
Jul 17, 2024 | 29.77 | 29.77 | 29.46 | 29.52 | 6,082 | -0.44(-1.47%) |
Jul 16, 2024 | 29.44 | 29.99 | 29.44 | 29.96 | 5,841 | +0.60(+2.04%) |
Jul 15, 2024 | 29.37 | 29.48 | 29.26 | 29.36 | 3,401 | +0.05(+0.17%) |
Jul 12, 2024 | 28.91 | 29.71 | 28.91 | 29.31 | 46,144 | +0.64(+2.23%) |
Jul 11, 2024 | 28.01 | 28.80 | 28.01 | 28.67 | 5,777 | +0.78(+2.80%) |
Jul 10, 2024 | 27.60 | 27.90 | 27.60 | 27.89 | 10,728 | +0.36(+1.31%) |
Jul 09, 2024 | 27.36 | 27.53 | 27.28 | 27.53 | 3,994 | +0.26(+0.95%) |
Jul 08, 2024 | 27.43 | 27.45 | 27.19 | 27.27 | 6,636 | +0.26(+0.96%) |
Jul 05, 2024 | 26.80 | 27.14 | 26.66 | 27.01 | 23,072 | +0.26(+0.97%) |
Jul 03, 2024 | 26.77 | 26.92 | 26.69 | 26.75 | 3,860 | +0.01(+0.04%) |
Jul 02, 2024 | 26.98 | 27.09 | 26.70 | 26.74 | 9,766 | -0.31(-1.15%) |