Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 28.41 | 28.42 | 28.40 | 28.41 | 53,386 | +0.04(+0.14%) |
Sep 26, 2024 | 28.35 | 28.38 | 28.32 | 28.37 | 40,703 | +0.03(+0.11%) |
Sep 25, 2024 | 28.41 | 28.41 | 28.33 | 28.34 | 66,389 | -0.07(-0.25%) |
Sep 24, 2024 | 28.40 | 28.41 | 28.35 | 28.41 | 55,871 | +0.00(+0.02%) |
Sep 23, 2024 | 28.38 | 28.42 | 28.35 | 28.41 | 76,385 | +0.01(+0.04%) |
Sep 20, 2024 | 28.40 | 28.40 | 28.35 | 28.39 | 44,209 | -0.01(-0.02%) |
Sep 19, 2024 | 28.33 | 28.40 | 28.33 | 28.40 | 104,385 | +0.03(+0.11%) |
Sep 18, 2024 | 28.36 | 28.38 | 28.36 | 28.37 | 61,630 | +0.00(+0.00%) |
Sep 17, 2024 | 28.39 | 28.39 | 28.35 | 28.37 | 51,452 | -0.00(-0.00%) |
Sep 16, 2024 | 28.38 | 28.38 | 28.33 | 28.37 | 43,715 | +0.01(+0.04%) |
Sep 13, 2024 | 28.39 | 28.39 | 28.34 | 28.36 | 74,740 | +0.02(+0.07%) |
Sep 12, 2024 | 28.35 | 28.35 | 28.32 | 28.34 | 40,484 | +0.01(+0.04%) |
Sep 11, 2024 | 28.26 | 28.33 | 28.26 | 28.33 | 60,380 | -0.00(-0.01%) |
Sep 10, 2024 | 28.36 | 28.36 | 28.31 | 28.33 | 29,010 | +0.01(+0.05%) |
Sep 09, 2024 | 28.28 | 28.33 | 28.28 | 28.32 | 63,230 | +0.04(+0.14%) |
Sep 06, 2024 | 28.29 | 28.30 | 28.26 | 28.27 | 19,139 | +0.01(+0.05%) |
Sep 05, 2024 | 28.29 | 28.29 | 28.22 | 28.26 | 33,363 | +0.03(+0.11%) |
Sep 04, 2024 | 28.26 | 28.40 | 28.15 | 28.23 | 130,533 | -0.27(-0.95%) |
Sep 03, 2024 | 28.44 | 28.52 | 28.44 | 28.50 | 53,767 | +0.03(+0.11%) |
Aug 30, 2024 | 28.50 | 28.52 | 28.46 | 28.47 | 128,079 | -0.03(-0.09%) |
Aug 29, 2024 | 28.49 | 28.51 | 28.46 | 28.50 | 40,160 | -0.02(-0.05%) |
Aug 28, 2024 | 28.53 | 28.53 | 28.48 | 28.51 | 56,462 | +0.06(+0.21%) |
Aug 27, 2024 | 28.42 | 28.50 | 28.42 | 28.45 | 37,717 | -0.04(-0.14%) |
Aug 26, 2024 | 28.49 | 28.54 | 28.49 | 28.49 | 25,986 | -0.03(-0.11%) |
Aug 23, 2024 | 28.52 | 28.52 | 28.47 | 28.52 | 53,062 | +0.07(+0.25%) |
Aug 22, 2024 | 28.47 | 28.48 | 28.41 | 28.45 | 47,998 | -0.05(-0.18%) |
Aug 21, 2024 | 28.51 | 28.51 | 28.45 | 28.50 | 31,394 | +0.01(+0.04%) |
Aug 20, 2024 | 28.46 | 28.52 | 28.43 | 28.49 | 108,765 | +0.04(+0.16%) |
Aug 19, 2024 | 28.40 | 28.46 | 28.39 | 28.45 | 45,214 | +0.05(+0.16%) |
Aug 16, 2024 | 28.39 | 28.40 | 28.34 | 28.40 | 205,408 | +0.05(+0.18%) |
Aug 15, 2024 | 28.30 | 28.35 | 28.30 | 28.35 | 52,352 | +0.04(+0.14%) |
Aug 14, 2024 | 28.29 | 28.34 | 28.28 | 28.31 | 42,535 | +0.01(+0.04%) |
Aug 13, 2024 | 28.31 | 28.33 | 28.29 | 28.30 | 39,167 | +0.00(+0.00%) |
Aug 12, 2024 | 28.21 | 28.31 | 28.21 | 28.30 | 66,953 | +0.02(+0.07%) |
Aug 09, 2024 | 28.26 | 28.28 | 28.21 | 28.28 | 33,260 | +0.07(+0.25%) |
Aug 08, 2024 | 28.18 | 28.21 | 28.11 | 28.21 | 46,216 | +0.06(+0.21%) |
Aug 07, 2024 | 28.25 | 28.25 | 28.12 | 28.15 | 32,000 | -0.07(-0.25%) |
Aug 06, 2024 | 28.17 | 28.27 | 28.17 | 28.22 | 44,184 | +0.05(+0.18%) |
Aug 05, 2024 | 28.34 | 28.34 | 28.12 | 28.17 | 103,818 | -0.07(-0.25%) |
Aug 02, 2024 | 28.29 | 28.29 | 28.21 | 28.24 | 93,750 | +0.05(+0.18%) |
Aug 01, 2024 | 28.20 | 28.20 | 28.14 | 28.19 | 71,818 | +0.07(+0.25%) |
Jul 31, 2024 | 28.10 | 28.14 | 28.06 | 28.12 | 46,368 | +0.09(+0.32%) |
Jul 30, 2024 | 28.01 | 28.09 | 28.01 | 28.03 | 20,615 | +0.02(+0.07%) |
Jul 29, 2024 | 28.04 | 28.04 | 27.97 | 28.01 | 34,044 | +0.02(+0.07%) |
Jul 26, 2024 | 28.04 | 28.04 | 27.93 | 27.99 | 26,737 | +0.15(+0.53%) |
Jul 25, 2024 | 27.83 | 27.90 | 27.83 | 27.84 | 67,269 | +0.03(+0.11%) |
Jul 24, 2024 | 28.00 | 28.00 | 27.80 | 27.81 | 38,909 | -0.14(-0.50%) |
Jul 23, 2024 | 28.00 | 28.00 | 27.92 | 27.95 | 38,136 | +0.03(+0.11%) |
Jul 22, 2024 | 27.92 | 27.98 | 27.90 | 27.92 | 40,080 | -0.02(-0.05%) |
Jul 19, 2024 | 28.00 | 28.00 | 27.94 | 27.94 | 12,595 | -0.07(-0.26%) |
Jul 18, 2024 | 28.00 | 28.02 | 27.99 | 28.01 | 37,554 | +0.01(+0.05%) |
Jul 17, 2024 | 28.00 | 28.02 | 27.98 | 28.00 | 97,616 | -0.00(-0.02%) |
Jul 16, 2024 | 28.02 | 28.02 | 27.99 | 28.00 | 172,663 | +0.00(+0.00%) |
Jul 15, 2024 | 28.01 | 28.01 | 27.97 | 28.00 | 46,357 | +0.00(+0.00%) |
Jul 12, 2024 | 28.00 | 28.01 | 27.96 | 28.00 | 227,721 | +0.06(+0.21%) |
Jul 11, 2024 | 27.98 | 27.98 | 27.93 | 27.94 | 34,493 | +0.04(+0.14%) |
Jul 10, 2024 | 27.92 | 27.92 | 27.85 | 27.90 | 57,822 | +0.08(+0.28%) |
Jul 09, 2024 | 27.85 | 27.87 | 27.82 | 27.82 | 155,098 | -0.06(-0.21%) |
Jul 08, 2024 | 27.88 | 27.89 | 27.85 | 27.88 | 70,019 | +0.02(+0.07%) |
Jul 05, 2024 | 27.85 | 27.87 | 27.80 | 27.86 | 100,709 | +0.10(+0.36%) |
Jul 03, 2024 | 27.62 | 27.76 | 27.62 | 27.76 | 74,637 | +0.14(+0.50%) |
Jul 02, 2024 | 27.59 | 27.62 | 27.54 | 27.62 | 37,663 | +0.13(+0.48%) |