Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 28.75 | 28.80 | 28.60 | 28.60 | 3,895 | -0.05(-0.16%) |
Sep 25, 2024 | 28.79 | 28.85 | 28.65 | 28.65 | 4,124 | -0.12(-0.43%) |
Sep 24, 2024 | 28.71 | 28.77 | 28.70 | 28.77 | 4,803 | +0.07(+0.24%) |
Sep 23, 2024 | 28.59 | 28.70 | 28.59 | 28.70 | 1,131 | +0.13(+0.46%) |
Sep 20, 2024 | 28.54 | 28.57 | 28.50 | 28.57 | 2,773 | -0.01(-0.03%) |
Sep 19, 2024 | 28.59 | 28.62 | 28.55 | 28.58 | 4,641 | +0.13(+0.46%) |
Sep 18, 2024 | 28.45 | 28.45 | 28.42 | 28.45 | 1,173 | +0.00(+0.00%) |
Sep 17, 2024 | 28.50 | 28.53 | 28.35 | 28.45 | 7,601 | +0.06(+0.21%) |
Sep 16, 2024 | 28.44 | 28.44 | 28.32 | 28.39 | 1,737 | +0.17(+0.60%) |
Sep 13, 2024 | 28.29 | 28.29 | 28.21 | 28.22 | 6,334 | +0.16(+0.57%) |
Sep 12, 2024 | 28.03 | 28.08 | 28.03 | 28.06 | 550 | +0.18(+0.64%) |
Sep 11, 2024 | 27.86 | 27.88 | 27.86 | 27.88 | 966 | +0.08(+0.28%) |
Sep 10, 2024 | 27.93 | 27.93 | 27.76 | 27.80 | 1,154 | -0.04(-0.15%) |
Sep 09, 2024 | 27.84 | 27.88 | 27.81 | 27.85 | 2,785 | +0.16(+0.58%) |
Sep 06, 2024 | 27.92 | 27.92 | 27.68 | 27.68 | 6,667 | -0.14(-0.50%) |
Sep 05, 2024 | 27.90 | 27.90 | 27.83 | 27.83 | 3,719 | -0.02(-0.09%) |
Sep 04, 2024 | 27.88 | 27.93 | 27.85 | 27.85 | 927 | +0.05(+0.18%) |
Sep 03, 2024 | 27.97 | 28.00 | 27.80 | 27.80 | 3,738 | -0.39(-1.37%) |
Aug 30, 2024 | 28.18 | 28.23 | 28.17 | 28.19 | 1,656 | +0.13(+0.45%) |
Aug 29, 2024 | 28.02 | 28.12 | 27.99 | 28.06 | 2,353 | +0.18(+0.64%) |
Aug 28, 2024 | 28.06 | 28.06 | 27.88 | 27.88 | 1,031 | -0.12(-0.42%) |
Aug 27, 2024 | 28.03 | 28.04 | 27.99 | 28.00 | 3,049 | -0.02(-0.08%) |
Aug 26, 2024 | 28.03 | 28.05 | 28.01 | 28.02 | 2,164 | +0.14(+0.50%) |
Aug 23, 2024 | 27.84 | 27.90 | 27.84 | 27.88 | 2,675 | +0.23(+0.84%) |
Aug 22, 2024 | 27.72 | 27.72 | 27.64 | 27.65 | 4,554 | -0.06(-0.22%) |
Aug 21, 2024 | 27.69 | 27.75 | 27.65 | 27.71 | 4,032 | +0.03(+0.10%) |
Aug 20, 2024 | 27.67 | 27.83 | 27.60 | 27.68 | 18,466 | +0.05(+0.17%) |
Aug 19, 2024 | 27.56 | 27.67 | 27.56 | 27.64 | 5,670 | +0.12(+0.42%) |
Aug 16, 2024 | 27.37 | 27.53 | 27.37 | 27.52 | 2,454 | +0.11(+0.42%) |
Aug 15, 2024 | 27.40 | 27.45 | 27.40 | 27.41 | 1,734 | +0.17(+0.63%) |
Aug 14, 2024 | 27.24 | 27.27 | 27.14 | 27.23 | 2,110 | +0.05(+0.18%) |
Aug 13, 2024 | 27.13 | 27.22 | 27.13 | 27.18 | 6,319 | +0.13(+0.50%) |
Aug 12, 2024 | 26.99 | 27.06 | 26.99 | 27.05 | 687 | +0.06(+0.22%) |
Aug 09, 2024 | 27.01 | 27.02 | 26.95 | 26.99 | 2,723 | +0.09(+0.35%) |
Aug 08, 2024 | 26.84 | 26.90 | 26.79 | 26.90 | 3,727 | +0.23(+0.87%) |
Aug 07, 2024 | 26.84 | 26.84 | 26.64 | 26.66 | 9,970 | +0.12(+0.44%) |
Aug 06, 2024 | 26.32 | 26.59 | 26.32 | 26.55 | 875 | +0.42(+1.61%) |
Aug 05, 2024 | 26.59 | 26.59 | 26.11 | 26.12 | 55,720 | -0.84(-3.13%) |
Aug 02, 2024 | 27.11 | 27.11 | 26.85 | 26.97 | 2,224 | -0.36(-1.32%) |
Aug 01, 2024 | 27.52 | 27.53 | 27.25 | 27.33 | 3,280 | -0.15(-0.55%) |
Jul 31, 2024 | 27.49 | 27.50 | 27.43 | 27.48 | 1,263 | +0.23(+0.85%) |
Jul 30, 2024 | 27.24 | 27.25 | 27.18 | 27.25 | 1,259 | +0.07(+0.28%) |
Jul 29, 2024 | 27.36 | 27.36 | 27.13 | 27.17 | 9,811 | +0.07(+0.27%) |
Jul 26, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 243 | +0.14(+0.51%) |
Jul 25, 2024 | 26.99 | 27.02 | 26.96 | 26.96 | 631 | -0.13(-0.50%) |
Jul 24, 2024 | 27.05 | 27.12 | 27.02 | 27.10 | 1,609 | -0.20(-0.74%) |
Jul 23, 2024 | 27.29 | 27.31 | 27.29 | 27.30 | 1,098 | +0.04(+0.15%) |
Jul 22, 2024 | 27.17 | 27.29 | 27.14 | 27.26 | 2,060 | +0.21(+0.78%) |
Jul 19, 2024 | 27.09 | 27.10 | 27.05 | 27.05 | 732 | -0.06(-0.23%) |
Jul 18, 2024 | 27.28 | 27.28 | 27.11 | 27.11 | 763 | -0.22(-0.82%) |
Jul 17, 2024 | 27.29 | 27.36 | 27.29 | 27.34 | 1,156 | -0.03(-0.11%) |
Jul 16, 2024 | 27.38 | 27.50 | 27.31 | 27.37 | 16,105 | +0.11(+0.40%) |
Jul 15, 2024 | 27.29 | 27.33 | 27.26 | 27.26 | 8,606 | +0.05(+0.20%) |
Jul 12, 2024 | 27.19 | 27.28 | 27.19 | 27.20 | 3,442 | +0.09(+0.35%) |
Jul 11, 2024 | 26.90 | 27.14 | 26.90 | 27.11 | 1,857 | +0.19(+0.70%) |
Jul 10, 2024 | 26.92 | 26.93 | 26.87 | 26.92 | 3,127 | +0.10(+0.36%) |
Jul 09, 2024 | 26.85 | 26.85 | 26.82 | 26.82 | 5,770 | +0.06(+0.22%) |
Jul 08, 2024 | 26.84 | 26.84 | 26.74 | 26.76 | 1,871 | -0.02(-0.07%) |
Jul 05, 2024 | 26.78 | 26.80 | 26.75 | 26.78 | 2,875 | +0.03(+0.12%) |
Jul 03, 2024 | 26.66 | 26.79 | 26.66 | 26.75 | 2,884 | +0.11(+0.42%) |
Jul 02, 2024 | 26.65 | 26.65 | 26.57 | 26.64 | 1,807 | +0.10(+0.38%) |