Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 28.74 | 28.81 | 28.74 | 28.76 | 1,028 | -0.14(-0.48%) |
Sep 26, 2024 | 28.99 | 28.99 | 28.66 | 28.90 | 1,004 | +0.33(+1.16%) |
Sep 25, 2024 | 28.52 | 28.61 | 28.52 | 28.57 | 488 | -0.12(-0.42%) |
Sep 24, 2024 | 28.73 | 28.76 | 28.69 | 28.69 | 228 | -0.05(-0.16%) |
Sep 23, 2024 | 28.64 | 28.74 | 28.64 | 28.74 | 123 | +0.16(+0.55%) |
Sep 20, 2024 | 28.23 | 28.58 | 28.23 | 28.58 | 435 | +0.21(+0.72%) |
Sep 19, 2024 | 28.44 | 28.44 | 28.37 | 28.37 | 300 | +0.47(+1.70%) |
Sep 18, 2024 | 28.35 | 28.35 | 27.90 | 27.90 | 617 | -0.35(-1.24%) |
Sep 17, 2024 | 28.30 | 28.30 | 28.20 | 28.25 | 211 | +0.13(+0.46%) |
Sep 16, 2024 | 27.91 | 28.13 | 27.91 | 28.12 | 1,008 | +0.17(+0.60%) |
Sep 13, 2024 | 27.70 | 27.97 | 27.70 | 27.95 | 287 | +0.32(+1.15%) |
Sep 12, 2024 | 27.39 | 27.64 | 27.39 | 27.64 | 1,127 | +0.31(+1.12%) |
Sep 11, 2024 | 27.18 | 27.33 | 27.06 | 27.33 | 878 | +0.06(+0.22%) |
Sep 10, 2024 | 27.38 | 27.38 | 27.25 | 27.27 | 304 | -0.02(-0.06%) |
Sep 09, 2024 | 27.30 | 27.30 | 27.29 | 27.29 | 134 | +0.27(+1.01%) |
Sep 06, 2024 | 27.59 | 27.59 | 27.02 | 27.02 | 195 | -0.61(-2.19%) |
Sep 05, 2024 | 27.62 | 27.62 | 27.60 | 27.62 | 247 | -0.03(-0.11%) |
Sep 04, 2024 | 27.44 | 27.65 | 27.44 | 27.65 | 499 | -0.31(-1.10%) |
Sep 03, 2024 | 28.49 | 28.49 | 27.96 | 27.96 | 914 | -0.66(-2.32%) |
Aug 30, 2024 | 28.70 | 28.70 | 28.35 | 28.62 | 620 | +0.16(+0.56%) |
Aug 29, 2024 | 28.36 | 28.85 | 28.36 | 28.46 | 299 | +0.06(+0.21%) |
Aug 28, 2024 | 28.72 | 28.72 | 28.40 | 28.40 | 708 | -0.43(-1.49%) |
Aug 27, 2024 | 28.69 | 28.83 | 28.67 | 28.83 | 1,203 | +0.17(+0.59%) |
Aug 26, 2024 | 28.82 | 28.90 | 28.66 | 28.66 | 429 | -0.20(-0.70%) |
Aug 23, 2024 | 28.66 | 28.86 | 28.66 | 28.86 | 279 | +0.47(+1.66%) |
Aug 22, 2024 | 28.79 | 28.79 | 28.39 | 28.39 | 816 | -0.28(-0.97%) |
Aug 21, 2024 | 28.41 | 28.67 | 28.41 | 28.67 | 534 | +0.27(+0.95%) |
Aug 20, 2024 | 28.45 | 28.45 | 28.40 | 28.40 | 251 | +0.05(+0.16%) |
Aug 19, 2024 | 28.06 | 28.35 | 28.06 | 28.35 | 305 | +0.35(+1.26%) |
Aug 16, 2024 | 27.83 | 28.00 | 27.83 | 28.00 | 282 | +0.12(+0.43%) |
Aug 15, 2024 | 27.78 | 27.88 | 27.78 | 27.88 | 214 | +0.28(+1.01%) |
Aug 14, 2024 | 27.39 | 27.60 | 27.39 | 27.60 | 2,178 | +0.27(+0.98%) |
Aug 13, 2024 | 27.11 | 27.33 | 27.11 | 27.33 | 170 | +0.55(+2.04%) |
Aug 12, 2024 | 27.09 | 27.09 | 26.78 | 26.78 | 196 | -0.17(-0.63%) |
Aug 09, 2024 | 26.84 | 26.95 | 26.84 | 26.95 | 103 | +0.25(+0.95%) |
Aug 08, 2024 | 26.18 | 26.70 | 26.02 | 26.70 | 2,752 | +0.72(+2.79%) |
Aug 07, 2024 | 26.59 | 26.59 | 25.90 | 25.98 | 435 | +0.26(+1.01%) |
Aug 06, 2024 | 25.53 | 25.72 | 25.53 | 25.72 | 439 | +0.43(+1.71%) |
Aug 05, 2024 | 24.80 | 25.50 | 24.80 | 25.29 | 1,738 | -0.64(-2.49%) |
Aug 02, 2024 | 26.03 | 26.03 | 25.72 | 25.93 | 900 | -0.56(-2.11%) |
Aug 01, 2024 | 26.98 | 26.99 | 26.40 | 26.49 | 1,044 | -0.84(-3.07%) |
Jul 31, 2024 | 27.41 | 27.57 | 27.21 | 27.33 | 1,745 | +0.21(+0.78%) |
Jul 30, 2024 | 27.16 | 27.16 | 26.93 | 27.12 | 418 | +0.19(+0.72%) |
Jul 29, 2024 | 27.16 | 27.16 | 26.93 | 26.93 | 123 | -0.04(-0.16%) |
Jul 26, 2024 | 27.12 | 27.12 | 26.97 | 26.97 | 1,002 | +0.03(+0.10%) |
Jul 25, 2024 | 26.89 | 27.29 | 26.89 | 26.94 | 1,491 | +0.12(+0.45%) |
Jul 24, 2024 | 27.30 | 27.30 | 26.82 | 26.82 | 427 | -0.64(-2.34%) |
Jul 23, 2024 | 27.30 | 27.58 | 27.30 | 27.46 | 1,458 | +0.29(+1.08%) |
Jul 22, 2024 | 27.27 | 27.27 | 27.17 | 27.17 | 581 | +0.07(+0.27%) |
Jul 19, 2024 | 27.35 | 27.35 | 27.08 | 27.10 | 1,266 | -0.14(-0.53%) |
Jul 18, 2024 | 27.88 | 27.88 | 27.24 | 27.24 | 1,712 | -0.55(-1.99%) |
Jul 17, 2024 | 27.93 | 27.93 | 27.79 | 27.79 | 111 | -0.47(-1.68%) |
Jul 16, 2024 | 28.15 | 28.27 | 28.15 | 28.27 | 351 | +0.31(+1.09%) |
Jul 15, 2024 | 27.78 | 27.96 | 27.78 | 27.96 | 1,019 | +0.31(+1.11%) |
Jul 12, 2024 | 27.72 | 27.72 | 27.66 | 27.66 | 296 | +0.23(+0.84%) |
Jul 11, 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 1,347 | +0.20(+0.74%) |
Jul 10, 2024 | 27.33 | 27.33 | 27.05 | 27.23 | 489 | +0.05(+0.17%) |
Jul 09, 2024 | 27.56 | 27.56 | 27.18 | 27.18 | 635 | -0.36(-1.30%) |
Jul 08, 2024 | 27.71 | 27.71 | 27.54 | 27.54 | 267 | -0.10(-0.37%) |
Jul 05, 2024 | 27.52 | 27.64 | 27.52 | 27.64 | 973 | +0.10(+0.36%) |
Jul 03, 2024 | 27.59 | 27.59 | 27.54 | 27.54 | 144 | +0.15(+0.53%) |
Jul 02, 2024 | 27.36 | 27.39 | 27.36 | 27.39 | 137 | +0.10(+0.38%) |