Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 28.47 | 28.67 | 28.47 | 28.61 | 6,476 | +0.14(+0.48%) |
Sep 26, 2024 | 28.66 | 28.79 | 28.47 | 28.47 | 6,848 | -0.18(-0.63%) |
Sep 25, 2024 | 28.75 | 28.82 | 28.65 | 28.65 | 3,370 | -0.15(-0.52%) |
Sep 24, 2024 | 28.83 | 28.84 | 28.67 | 28.80 | 5,881 | -0.03(-0.10%) |
Sep 23, 2024 | 28.81 | 28.83 | 28.65 | 28.83 | 4,395 | +0.18(+0.63%) |
Sep 20, 2024 | 28.55 | 28.66 | 28.55 | 28.65 | 5,574 | -0.05(-0.17%) |
Sep 19, 2024 | 29.26 | 29.26 | 28.69 | 28.70 | 24,901 | -0.50(-1.71%) |
Sep 18, 2024 | 29.26 | 29.49 | 29.11 | 29.20 | 12,307 | -0.15(-0.51%) |
Sep 17, 2024 | 29.46 | 29.46 | 29.13 | 29.35 | 8,282 | +0.03(+0.10%) |
Sep 16, 2024 | 29.27 | 29.44 | 29.23 | 29.32 | 6,249 | +0.20(+0.69%) |
Sep 13, 2024 | 29.07 | 29.22 | 29.00 | 29.12 | 7,078 | +0.31(+1.08%) |
Sep 12, 2024 | 28.53 | 28.84 | 28.53 | 28.81 | 12,496 | +0.12(+0.42%) |
Sep 11, 2024 | 28.68 | 28.80 | 28.59 | 28.69 | 6,745 | -0.10(-0.35%) |
Sep 10, 2024 | 28.70 | 28.80 | 28.60 | 28.79 | 156,662 | +0.02(+0.07%) |
Sep 09, 2024 | 28.94 | 28.94 | 28.65 | 28.77 | 7,573 | +0.00(+0.00%) |
Sep 06, 2024 | 28.06 | 29.12 | 28.06 | 28.77 | 10,528 | -0.27(-0.93%) |
Sep 05, 2024 | 29.01 | 29.21 | 29.01 | 29.04 | 7,252 | +0.00(+0.01%) |
Sep 04, 2024 | 28.68 | 29.26 | 28.68 | 29.04 | 11,327 | +0.44(+1.53%) |
Sep 03, 2024 | 28.77 | 29.10 | 28.45 | 28.60 | 10,981 | -0.34(-1.17%) |
Aug 30, 2024 | 29.11 | 29.11 | 28.78 | 28.94 | 8,663 | +0.05(+0.17%) |
Aug 29, 2024 | 28.94 | 28.95 | 28.78 | 28.89 | 9,333 | -0.01(-0.03%) |
Aug 28, 2024 | 28.98 | 29.09 | 28.81 | 28.90 | 10,389 | -0.16(-0.55%) |
Aug 27, 2024 | 29.19 | 29.19 | 29.00 | 29.06 | 9,538 | -0.29(-0.99%) |
Aug 26, 2024 | 29.17 | 29.49 | 29.17 | 29.35 | 16,626 | +0.14(+0.48%) |
Aug 23, 2024 | 28.73 | 29.29 | 28.73 | 29.21 | 14,187 | +0.47(+1.65%) |
Aug 22, 2024 | 29.07 | 29.07 | 28.72 | 28.74 | 12,088 | -0.25(-0.88%) |
Aug 21, 2024 | 28.77 | 29.04 | 28.77 | 28.99 | 15,984 | +0.30(+1.05%) |
Aug 20, 2024 | 28.69 | 28.85 | 28.58 | 28.69 | 8,500 | +0.01(+0.03%) |
Aug 19, 2024 | 28.26 | 28.68 | 28.26 | 28.68 | 12,584 | +0.24(+0.84%) |
Aug 16, 2024 | 28.36 | 28.62 | 28.31 | 28.44 | 15,980 | +0.12(+0.44%) |
Aug 15, 2024 | 28.80 | 28.80 | 28.15 | 28.32 | 26,635 | -0.11(-0.40%) |
Aug 14, 2024 | 28.48 | 28.48 | 28.31 | 28.43 | 12,185 | +0.05(+0.18%) |
Aug 13, 2024 | 28.41 | 28.41 | 28.24 | 28.38 | 13,608 | +0.20(+0.72%) |
Aug 12, 2024 | 28.02 | 28.19 | 28.02 | 28.18 | 9,015 | +0.17(+0.60%) |
Aug 09, 2024 | 27.88 | 28.06 | 27.56 | 28.01 | 3,254 | +0.09(+0.32%) |
Aug 08, 2024 | 27.93 | 27.98 | 27.77 | 27.92 | 14,581 | -0.02(-0.06%) |
Aug 07, 2024 | 28.04 | 28.15 | 27.86 | 27.94 | 40,262 | +0.02(+0.06%) |
Aug 06, 2024 | 28.10 | 28.10 | 27.86 | 27.92 | 25,718 | -0.20(-0.71%) |
Aug 05, 2024 | 27.57 | 28.30 | 27.40 | 28.12 | 56,340 | -0.21(-0.74%) |
Aug 02, 2024 | 28.19 | 28.51 | 28.12 | 28.33 | 30,818 | -0.65(-2.24%) |
Aug 01, 2024 | 29.86 | 30.09 | 28.63 | 28.98 | 56,564 | -0.84(-2.83%) |
Jul 31, 2024 | 29.64 | 29.99 | 29.64 | 29.82 | 18,202 | +0.55(+1.86%) |
Jul 30, 2024 | 29.63 | 29.71 | 29.13 | 29.28 | 7,204 | -0.22(-0.76%) |
Jul 29, 2024 | 29.65 | 29.75 | 29.42 | 29.50 | 9,574 | +0.00(+0.00%) |
Jul 26, 2024 | 29.59 | 29.59 | 29.42 | 29.50 | 26,377 | +0.12(+0.39%) |
Jul 25, 2024 | 29.46 | 29.80 | 28.97 | 29.38 | 30,475 | +0.07(+0.24%) |
Jul 24, 2024 | 29.95 | 29.95 | 29.32 | 29.32 | 22,229 | -1.13(-3.73%) |
Jul 23, 2024 | 30.38 | 30.68 | 30.38 | 30.45 | 8,295 | -0.04(-0.12%) |
Jul 22, 2024 | 30.42 | 30.55 | 30.20 | 30.49 | 23,356 | +0.48(+1.61%) |
Jul 19, 2024 | 30.21 | 30.31 | 30.00 | 30.00 | 12,030 | -0.25(-0.83%) |
Jul 18, 2024 | 30.78 | 30.99 | 30.10 | 30.26 | 20,073 | -0.36(-1.16%) |
Jul 17, 2024 | 31.04 | 31.17 | 30.51 | 30.61 | 12,035 | -1.18(-3.72%) |
Jul 16, 2024 | 31.71 | 31.79 | 31.35 | 31.79 | 19,325 | +0.28(+0.88%) |
Jul 15, 2024 | 31.67 | 32.02 | 31.52 | 31.52 | 18,364 | +0.10(+0.32%) |
Jul 12, 2024 | 30.75 | 31.66 | 30.75 | 31.42 | 22,278 | +0.49(+1.57%) |
Jul 11, 2024 | 32.00 | 32.02 | 30.86 | 30.93 | 33,719 | -0.86(-2.69%) |
Jul 10, 2024 | 31.55 | 31.82 | 31.45 | 31.79 | 17,296 | +0.39(+1.25%) |
Jul 09, 2024 | 31.11 | 31.49 | 31.08 | 31.39 | 36,708 | +0.33(+1.06%) |
Jul 08, 2024 | 30.95 | 31.16 | 30.82 | 31.06 | 29,152 | +0.21(+0.69%) |
Jul 05, 2024 | 30.73 | 30.85 | 30.48 | 30.85 | 24,320 | +0.41(+1.33%) |
Jul 03, 2024 | 30.08 | 30.44 | 30.08 | 30.44 | 59,248 | +0.56(+1.89%) |
Jul 02, 2024 | 29.26 | 29.88 | 29.25 | 29.88 | 35,029 | +0.64(+2.19%) |