Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 13, 2024 | 29.19 | 29.26 | 29.19 | 29.24 | 641,833 | +0.07(+0.24%) |
Sep 12, 2024 | 29.11 | 29.19 | 29.09 | 29.17 | 567,065 | +0.03(+0.10%) |
Sep 11, 2024 | 29.08 | 29.15 | 29.03 | 29.14 | 542,115 | +0.06(+0.21%) |
Sep 10, 2024 | 29.18 | 29.18 | 29.06 | 29.08 | 262,268 | -0.10(-0.34%) |
Sep 09, 2024 | 29.12 | 29.18 | 29.09 | 29.18 | 1,348,464 | +0.08(+0.27%) |
Sep 06, 2024 | 29.14 | 29.18 | 29.05 | 29.10 | 1,179,793 | -0.01(-0.03%) |
Sep 05, 2024 | 29.10 | 29.13 | 29.06 | 29.11 | 705,792 | +0.08(+0.28%) |
Sep 04, 2024 | 28.93 | 29.05 | 28.92 | 29.03 | 1,276,374 | +0.10(+0.35%) |
Sep 03, 2024 | 29.01 | 29.03 | 28.91 | 28.93 | 1,399,795 | -0.22(-0.75%) |
Aug 30, 2024 | 29.18 | 29.18 | 29.11 | 29.15 | 340,644 | -0.01(-0.03%) |
Aug 29, 2024 | 29.14 | 29.18 | 29.12 | 29.16 | 647,451 | -0.01(-0.03%) |
Aug 28, 2024 | 29.18 | 29.20 | 29.14 | 29.17 | 567,830 | -0.01(-0.03%) |
Aug 27, 2024 | 29.17 | 29.24 | 29.16 | 29.18 | 362,989 | -0.02(-0.07%) |
Aug 26, 2024 | 29.27 | 29.27 | 29.19 | 29.20 | 391,105 | -0.05(-0.17%) |
Aug 23, 2024 | 29.16 | 29.27 | 29.12 | 29.25 | 491,545 | +0.14(+0.48%) |
Aug 22, 2024 | 29.16 | 29.16 | 29.08 | 29.11 | 1,581,021 | -0.05(-0.17%) |
Aug 21, 2024 | 29.13 | 29.18 | 29.12 | 29.16 | 453,178 | +0.04(+0.14%) |
Aug 20, 2024 | 29.13 | 29.16 | 29.07 | 29.12 | 485,563 | -0.01(-0.03%) |
Aug 19, 2024 | 29.02 | 29.15 | 29.02 | 29.13 | 929,339 | +0.06(+0.21%) |
Aug 16, 2024 | 28.96 | 29.08 | 28.94 | 29.07 | 753,436 | +0.12(+0.41%) |
Aug 15, 2024 | 28.93 | 28.96 | 28.89 | 28.95 | 833,200 | +0.04(+0.14%) |
Aug 14, 2024 | 28.84 | 28.92 | 28.84 | 28.91 | 520,984 | +0.06(+0.21%) |
Aug 13, 2024 | 28.75 | 28.85 | 28.71 | 28.85 | 492,542 | +0.16(+0.56%) |
Aug 12, 2024 | 28.69 | 28.70 | 28.65 | 28.69 | 476,077 | +0.01(+0.03%) |
Aug 09, 2024 | 28.67 | 28.69 | 28.64 | 28.68 | 1,027,665 | +0.05(+0.17%) |
Aug 08, 2024 | 28.63 | 28.66 | 28.57 | 28.63 | 1,373,767 | +0.07(+0.25%) |
Aug 07, 2024 | 28.68 | 28.71 | 28.54 | 28.56 | 1,646,861 | +0.02(+0.07%) |
Aug 06, 2024 | 28.56 | 28.64 | 28.40 | 28.54 | 1,646,372 | +0.14(+0.49%) |
Aug 05, 2024 | 28.28 | 28.47 | 28.23 | 28.40 | 1,937,328 | -0.21(-0.73%) |
Aug 02, 2024 | 28.62 | 28.68 | 28.57 | 28.61 | 593,337 | -0.08(-0.28%) |
Aug 01, 2024 | 28.75 | 28.81 | 28.58 | 28.69 | 836,385 | -0.04(-0.15%) |
Jul 31, 2024 | 28.60 | 28.75 | 28.60 | 28.73 | 509,321 | +0.18(+0.63%) |
Jul 30, 2024 | 28.54 | 28.60 | 28.52 | 28.55 | 600,635 | +0.00(+0.00%) |
Jul 29, 2024 | 28.61 | 28.61 | 28.49 | 28.55 | 654,384 | +0.02(+0.07%) |
Jul 26, 2024 | 28.58 | 28.58 | 28.49 | 28.53 | 613,930 | +0.09(+0.31%) |
Jul 25, 2024 | 28.47 | 28.55 | 28.44 | 28.44 | 463,802 | +0.01(+0.04%) |
Jul 24, 2024 | 28.52 | 28.57 | 28.43 | 28.43 | 1,475,612 | -0.16(-0.56%) |
Jul 23, 2024 | 28.58 | 28.64 | 28.54 | 28.59 | 953,858 | +0.01(+0.03%) |
Jul 22, 2024 | 28.55 | 28.59 | 28.52 | 28.58 | 845,839 | +0.11(+0.38%) |
Jul 19, 2024 | 28.52 | 28.52 | 28.43 | 28.47 | 664,506 | -0.05(-0.17%) |
Jul 18, 2024 | 28.58 | 28.61 | 28.49 | 28.52 | 571,980 | -0.07(-0.24%) |
Jul 17, 2024 | 28.48 | 28.60 | 28.48 | 28.59 | 402,022 | -0.04(-0.14%) |
Jul 16, 2024 | 28.51 | 28.64 | 28.50 | 28.63 | 431,147 | +0.13(+0.45%) |
Jul 15, 2024 | 28.54 | 28.54 | 28.46 | 28.50 | 587,221 | -0.05(-0.17%) |
Jul 12, 2024 | 28.48 | 28.56 | 28.46 | 28.55 | 391,483 | +0.12(+0.42%) |
Jul 11, 2024 | 28.41 | 28.46 | 28.41 | 28.43 | 680,510 | +0.12(+0.42%) |
Jul 10, 2024 | 28.28 | 28.34 | 28.27 | 28.32 | 466,844 | +0.04(+0.14%) |
Jul 09, 2024 | 28.28 | 28.29 | 28.23 | 28.28 | 907,135 | -0.01(-0.04%) |
Jul 08, 2024 | 28.28 | 28.31 | 28.24 | 28.29 | 770,100 | -0.01(-0.04%) |
Jul 05, 2024 | 28.23 | 28.31 | 28.21 | 28.30 | 1,190,857 | +0.14(+0.49%) |
Jul 03, 2024 | 28.08 | 28.17 | 28.08 | 28.16 | 307,816 | +0.12(+0.43%) |
Jul 02, 2024 | 27.94 | 28.05 | 27.94 | 28.04 | 802,308 | +0.08(+0.28%) |