Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 10, 2024 | 29.18 | 29.25 | 29.16 | 29.24 | 35,920 | +0.06(+0.21%) |
Sep 09, 2024 | 29.07 | 29.18 | 29.07 | 29.18 | 2,234 | +0.24(+0.84%) |
Sep 06, 2024 | 28.97 | 28.97 | 28.94 | 28.94 | 369 | -0.30(-1.01%) |
Sep 05, 2024 | 29.39 | 29.39 | 29.23 | 29.23 | 17,749 | -0.07(-0.25%) |
Sep 04, 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 58 | +0.00(+0.00%) |
Sep 03, 2024 | 29.55 | 29.55 | 29.30 | 29.30 | 3,231 | -0.38(-1.29%) |
Aug 30, 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 113 | +0.18(+0.62%) |
Aug 29, 2024 | 29.61 | 29.65 | 29.51 | 29.51 | 248 | -0.02(-0.05%) |
Aug 28, 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 165 | -0.07(-0.25%) |
Aug 27, 2024 | 29.61 | 29.61 | 29.60 | 29.60 | 903 | +0.05(+0.16%) |
Aug 26, 2024 | 29.62 | 29.62 | 29.55 | 29.55 | 1,374 | -0.05(-0.17%) |
Aug 23, 2024 | 29.58 | 29.60 | 29.54 | 29.60 | 3,594 | +0.21(+0.73%) |
Aug 22, 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 347 | -0.16(-0.52%) |
Aug 21, 2024 | 29.50 | 29.55 | 29.46 | 29.54 | 3,282 | +0.06(+0.22%) |
Aug 20, 2024 | 29.50 | 29.50 | 29.45 | 29.48 | 1,503 | +0.00(+0.00%) |
Aug 19, 2024 | 29.38 | 29.47 | 29.38 | 29.47 | 3,282 | +0.14(+0.48%) |
Aug 16, 2024 | 29.36 | 29.36 | 29.33 | 29.33 | 3,527 | +0.08(+0.27%) |
Aug 15, 2024 | 29.11 | 29.28 | 29.11 | 29.26 | 16,213 | +0.21(+0.73%) |
Aug 14, 2024 | 28.97 | 29.04 | 28.97 | 29.04 | 2,428 | +0.11(+0.39%) |
Aug 13, 2024 | 28.76 | 28.93 | 28.76 | 28.93 | 2,884 | +0.31(+1.08%) |
Aug 12, 2024 | 28.60 | 28.66 | 28.60 | 28.62 | 7,372 | +0.00(+0.00%) |
Aug 09, 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 2,458 | +0.13(+0.47%) |
Aug 08, 2024 | 28.30 | 28.49 | 28.30 | 28.49 | 1,227 | +0.41(+1.45%) |
Aug 07, 2024 | 28.27 | 28.28 | 28.08 | 28.08 | 11,100 | -0.15(-0.53%) |
Aug 06, 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 110 | +0.35(+1.26%) |
Aug 05, 2024 | 27.58 | 28.04 | 27.58 | 27.88 | 1,465 | -0.66(-2.32%) |
Aug 02, 2024 | 28.53 | 28.67 | 28.40 | 28.54 | 19,708 | -0.36(-1.24%) |
Aug 01, 2024 | 29.17 | 29.18 | 28.84 | 28.90 | 2,943 | -0.29(-0.99%) |
Jul 31, 2024 | 29.18 | 29.22 | 29.12 | 29.19 | 27,602 | +0.27(+0.93%) |
Jul 30, 2024 | 29.07 | 29.07 | 28.92 | 28.92 | 111 | -0.03(-0.10%) |
Jul 29, 2024 | 29.01 | 29.01 | 28.94 | 28.95 | 5,390 | -0.07(-0.22%) |
Jul 26, 2024 | 28.95 | 29.02 | 28.94 | 29.02 | 944 | +0.21(+0.75%) |
Jul 25, 2024 | 28.84 | 28.84 | 28.74 | 28.80 | 4,385 | -0.03(-0.11%) |
Jul 24, 2024 | 29.00 | 29.01 | 28.83 | 28.83 | 7,719 | -0.37(-1.28%) |
Jul 23, 2024 | 29.23 | 29.29 | 29.21 | 29.21 | 5,008 | -0.03(-0.11%) |
Jul 22, 2024 | 29.18 | 29.24 | 29.18 | 29.24 | 3,911 | +0.15(+0.51%) |
Jul 19, 2024 | 29.16 | 29.16 | 29.04 | 29.09 | 5,552 | -0.07(-0.23%) |
Jul 18, 2024 | 29.32 | 29.32 | 29.16 | 29.16 | 3,625 | -0.13(-0.45%) |
Jul 17, 2024 | 29.32 | 29.32 | 29.26 | 29.29 | 5,076 | -0.16(-0.54%) |
Jul 16, 2024 | 29.43 | 29.45 | 29.42 | 29.45 | 6,103 | +0.09(+0.30%) |
Jul 15, 2024 | 29.41 | 29.46 | 29.36 | 29.36 | 3,122 | +0.02(+0.06%) |
Jul 12, 2024 | 29.36 | 29.43 | 29.34 | 29.34 | 4,445 | +0.05(+0.18%) |
Jul 11, 2024 | 29.40 | 29.40 | 29.24 | 29.29 | 5,825 | -0.09(-0.32%) |
Jul 10, 2024 | 29.24 | 29.44 | 29.24 | 29.38 | 49,182 | +0.13(+0.44%) |
Jul 09, 2024 | 29.28 | 29.28 | 29.26 | 29.26 | 477 | +0.04(+0.14%) |
Jul 08, 2024 | 29.17 | 29.26 | 29.17 | 29.21 | 2,836 | +0.01(+0.02%) |
Jul 05, 2024 | 29.13 | 29.22 | 29.13 | 29.21 | 1,320 | +0.10(+0.34%) |
Jul 03, 2024 | 29.02 | 29.11 | 29.02 | 29.11 | 236 | +0.08(+0.29%) |
Jul 02, 2024 | 28.97 | 29.03 | 28.97 | 29.02 | 8,752 | +0.08(+0.28%) |