Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 28.12 | 28.15 | 28.12 | 28.15 | 615 | +0.00(+0.02%) |
Sep 16, 2024 | 28.09 | 28.18 | 28.09 | 28.15 | 10,568 | +0.02(+0.06%) |
Sep 13, 2024 | 28.16 | 28.18 | 28.12 | 28.13 | 7,296 | +0.05(+0.17%) |
Sep 12, 2024 | 28.05 | 28.13 | 28.01 | 28.09 | 11,854 | +0.04(+0.15%) |
Sep 11, 2024 | 27.88 | 28.04 | 27.88 | 28.04 | 908 | +0.07(+0.26%) |
Sep 10, 2024 | 27.88 | 27.97 | 27.88 | 27.97 | 4,243 | +0.05(+0.17%) |
Sep 09, 2024 | 27.94 | 27.95 | 27.87 | 27.92 | 12,090 | +0.11(+0.39%) |
Sep 06, 2024 | 27.80 | 27.86 | 27.80 | 27.82 | 503 | -0.12(-0.43%) |
Sep 05, 2024 | 27.93 | 27.94 | 27.86 | 27.94 | 12,352 | -0.00(-0.00%) |
Sep 04, 2024 | 27.95 | 28.02 | 27.91 | 27.94 | 3,686 | +0.02(+0.06%) |
Sep 03, 2024 | 28.05 | 28.05 | 27.91 | 27.92 | 6,337 | -0.18(-0.64%) |
Aug 30, 2024 | 28.10 | 28.10 | 28.04 | 28.10 | 3,674 | +0.05(+0.19%) |
Aug 29, 2024 | 28.05 | 28.07 | 28.05 | 28.05 | 7,921 | +0.02(+0.08%) |
Aug 28, 2024 | 28.06 | 28.06 | 28.01 | 28.02 | 847 | -0.04(-0.13%) |
Aug 27, 2024 | 28.10 | 28.10 | 28.04 | 28.06 | 2,604 | +0.02(+0.08%) |
Aug 26, 2024 | 28.01 | 28.04 | 28.01 | 28.04 | 1,127 | +0.01(+0.04%) |
Aug 23, 2024 | 28.04 | 28.04 | 28.01 | 28.03 | 4,358 | +0.08(+0.30%) |
Aug 22, 2024 | 28.02 | 28.03 | 27.95 | 27.95 | 3,299 | -0.04(-0.14%) |
Aug 21, 2024 | 28.00 | 28.00 | 27.97 | 27.98 | 5,608 | -0.04(-0.12%) |
Aug 20, 2024 | 27.98 | 28.05 | 27.97 | 28.02 | 4,220 | +0.02(+0.05%) |
Aug 19, 2024 | 28.00 | 28.03 | 27.99 | 28.00 | 9,955 | +0.05(+0.20%) |
Aug 16, 2024 | 27.86 | 27.99 | 27.86 | 27.95 | 2,128 | +0.00(+0.02%) |
Aug 15, 2024 | 27.85 | 27.97 | 27.85 | 27.95 | 6,402 | +0.07(+0.23%) |
Aug 14, 2024 | 27.83 | 27.89 | 27.82 | 27.88 | 6,453 | +0.11(+0.39%) |
Aug 13, 2024 | 27.74 | 27.78 | 27.70 | 27.77 | 1,388 | +0.15(+0.55%) |
Aug 12, 2024 | 27.64 | 27.71 | 27.62 | 27.62 | 4,080 | +0.02(+0.06%) |
Aug 09, 2024 | 27.47 | 27.64 | 27.47 | 27.60 | 7,818 | +0.12(+0.44%) |
Aug 08, 2024 | 27.51 | 27.51 | 27.46 | 27.48 | 7,137 | +0.25(+0.91%) |
Aug 07, 2024 | 27.50 | 27.55 | 27.24 | 27.24 | 13,350 | -0.09(-0.33%) |
Aug 06, 2024 | 27.32 | 27.41 | 27.32 | 27.33 | 3,415 | +0.36(+1.35%) |
Aug 05, 2024 | 26.79 | 27.28 | 26.71 | 26.96 | 14,795 | -0.54(-1.98%) |
Aug 02, 2024 | 27.59 | 27.59 | 27.40 | 27.50 | 8,016 | -0.21(-0.76%) |
Aug 01, 2024 | 27.89 | 27.89 | 27.67 | 27.71 | 11,686 | -0.10(-0.37%) |
Jul 31, 2024 | 27.78 | 27.84 | 27.78 | 27.82 | 25,128 | +0.08(+0.28%) |
Jul 30, 2024 | 27.74 | 27.75 | 27.65 | 27.74 | 5,557 | -0.02(-0.08%) |
Jul 29, 2024 | 27.75 | 27.78 | 27.72 | 27.76 | 4,440 | +0.03(+0.11%) |
Jul 26, 2024 | 27.74 | 27.77 | 27.72 | 27.73 | 4,167 | +0.09(+0.32%) |
Jul 25, 2024 | 27.64 | 27.78 | 27.64 | 27.64 | 1,094 | +0.02(+0.08%) |
Jul 24, 2024 | 27.74 | 27.76 | 27.62 | 27.62 | 35,903 | -0.22(-0.80%) |
Jul 23, 2024 | 27.78 | 27.88 | 27.78 | 27.84 | 1,845 | +0.01(+0.02%) |
Jul 22, 2024 | 27.81 | 27.84 | 27.78 | 27.84 | 3,749 | +0.08(+0.30%) |
Jul 19, 2024 | 27.74 | 27.77 | 27.73 | 27.75 | 688 | -0.02(-0.06%) |
Jul 18, 2024 | 27.83 | 27.83 | 27.76 | 27.77 | 4,003 | -0.07(-0.25%) |
Jul 17, 2024 | 27.83 | 27.85 | 27.81 | 27.84 | 5,343 | -0.07(-0.25%) |
Jul 16, 2024 | 27.86 | 27.91 | 27.85 | 27.91 | 2,815 | +0.05(+0.16%) |
Jul 15, 2024 | 27.84 | 27.90 | 27.84 | 27.86 | 6,894 | +0.00(+0.02%) |
Jul 12, 2024 | 27.88 | 27.91 | 27.83 | 27.86 | 8,000 | +0.04(+0.14%) |
Jul 11, 2024 | 27.83 | 27.84 | 27.78 | 27.82 | 3,688 | -0.03(-0.10%) |
Jul 10, 2024 | 27.78 | 27.85 | 27.78 | 27.85 | 5,030 | +0.04(+0.15%) |
Jul 09, 2024 | 27.77 | 27.85 | 27.77 | 27.81 | 20,826 | +0.01(+0.02%) |
Jul 08, 2024 | 27.74 | 27.80 | 27.74 | 27.80 | 3,219 | +0.01(+0.03%) |
Jul 05, 2024 | 27.77 | 27.80 | 27.76 | 27.79 | 3,487 | +0.05(+0.19%) |
Jul 03, 2024 | 27.78 | 27.78 | 27.73 | 27.74 | 3,584 | +0.00(+0.02%) |
Jul 02, 2024 | 27.68 | 27.77 | 27.67 | 27.73 | 58,433 | +0.03(+0.12%) |