Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 13, 2024 | 28.98 | 29.40 | 28.98 | 29.28 | 9,819 | +0.17(+0.58%) |
Sep 12, 2024 | 28.92 | 29.16 | 28.92 | 29.11 | 5,577 | +0.24(+0.82%) |
Sep 11, 2024 | 28.47 | 28.87 | 28.47 | 28.87 | 2,566 | +0.42(+1.49%) |
Sep 10, 2024 | 28.43 | 28.47 | 28.14 | 28.45 | 9,485 | +0.02(+0.07%) |
Sep 09, 2024 | 28.36 | 28.50 | 28.35 | 28.43 | 13,265 | +0.39(+1.39%) |
Sep 06, 2024 | 28.59 | 28.59 | 28.00 | 28.04 | 10,520 | -0.63(-2.20%) |
Sep 05, 2024 | 28.80 | 28.80 | 28.55 | 28.67 | 4,706 | +0.03(+0.10%) |
Sep 04, 2024 | 28.62 | 28.88 | 28.61 | 28.64 | 3,974 | -0.15(-0.52%) |
Sep 03, 2024 | 29.27 | 29.27 | 28.67 | 28.79 | 10,342 | -0.75(-2.54%) |
Aug 30, 2024 | 29.53 | 29.54 | 29.28 | 29.54 | 1,749 | +0.20(+0.68%) |
Aug 29, 2024 | 29.49 | 29.61 | 29.27 | 29.34 | 18,804 | +0.13(+0.45%) |
Aug 28, 2024 | 29.44 | 29.44 | 29.06 | 29.21 | 12,295 | -0.24(-0.81%) |
Aug 27, 2024 | 29.40 | 29.49 | 29.35 | 29.45 | 8,221 | +0.11(+0.37%) |
Aug 26, 2024 | 29.66 | 29.66 | 29.32 | 29.34 | 6,732 | -0.25(-0.84%) |
Aug 23, 2024 | 29.36 | 29.62 | 29.36 | 29.59 | 11,742 | +0.43(+1.47%) |
Aug 22, 2024 | 29.58 | 29.61 | 29.16 | 29.16 | 6,170 | -0.35(-1.19%) |
Aug 21, 2024 | 29.35 | 29.51 | 29.35 | 29.51 | 8,709 | +0.24(+0.82%) |
Aug 20, 2024 | 29.36 | 29.47 | 29.22 | 29.27 | 8,024 | -0.20(-0.68%) |
Aug 19, 2024 | 29.25 | 29.47 | 29.25 | 29.47 | 13,644 | +0.38(+1.31%) |
Aug 16, 2024 | 28.92 | 29.11 | 28.92 | 29.09 | 2,647 | +0.14(+0.48%) |
Aug 15, 2024 | 28.39 | 29.00 | 28.39 | 28.95 | 9,273 | +0.56(+1.97%) |
Aug 14, 2024 | 28.38 | 28.44 | 28.33 | 28.39 | 4,689 | -0.08(-0.28%) |
Aug 13, 2024 | 28.19 | 28.47 | 28.19 | 28.47 | 3,919 | +0.64(+2.30%) |
Aug 12, 2024 | 27.85 | 27.93 | 27.75 | 27.83 | 5,935 | -0.05(-0.18%) |
Aug 09, 2024 | 27.75 | 27.91 | 27.56 | 27.88 | 5,752 | +0.12(+0.43%) |
Aug 08, 2024 | 27.31 | 27.77 | 27.18 | 27.76 | 9,014 | +0.74(+2.74%) |
Aug 07, 2024 | 27.60 | 27.66 | 27.02 | 27.02 | 5,342 | -0.07(-0.26%) |
Aug 06, 2024 | 26.79 | 27.39 | 26.79 | 27.09 | 6,900 | +0.32(+1.20%) |
Aug 05, 2024 | 26.07 | 26.99 | 24.60 | 26.77 | 50,195 | -0.71(-2.58%) |
Aug 02, 2024 | 27.76 | 27.76 | 27.20 | 27.48 | 21,575 | -0.74(-2.62%) |
Aug 01, 2024 | 28.84 | 28.94 | 28.10 | 28.22 | 2,836 | -0.65(-2.25%) |
Jul 31, 2024 | 28.79 | 28.88 | 28.74 | 28.87 | 8,432 | +0.60(+2.12%) |
Jul 30, 2024 | 28.53 | 28.53 | 28.13 | 28.27 | 5,295 | -0.22(-0.77%) |
Jul 29, 2024 | 28.57 | 28.60 | 28.40 | 28.49 | 7,388 | +0.02(+0.07%) |
Jul 26, 2024 | 28.41 | 28.61 | 28.41 | 28.47 | 4,590 | +0.28(+0.99%) |
Jul 25, 2024 | 28.31 | 28.68 | 28.17 | 28.19 | 6,949 | -0.27(-0.95%) |
Jul 24, 2024 | 28.82 | 28.82 | 28.46 | 28.46 | 16,380 | -0.71(-2.43%) |
Jul 23, 2024 | 29.07 | 29.34 | 29.07 | 29.17 | 6,541 | -0.10(-0.34%) |
Jul 22, 2024 | 29.03 | 29.27 | 29.00 | 29.27 | 19,815 | +0.39(+1.35%) |
Jul 19, 2024 | 28.97 | 29.01 | 28.85 | 28.88 | 11,148 | -0.13(-0.45%) |
Jul 18, 2024 | 29.48 | 29.48 | 28.86 | 29.01 | 11,580 | -0.34(-1.16%) |
Jul 17, 2024 | 29.64 | 29.65 | 29.31 | 29.35 | 6,065 | -0.67(-2.23%) |
Jul 16, 2024 | 29.85 | 30.05 | 29.85 | 30.02 | 5,606 | +0.28(+0.94%) |
Jul 15, 2024 | 29.80 | 29.90 | 29.69 | 29.74 | 3,959 | +0.00(+0.00%) |
Jul 12, 2024 | 29.56 | 29.89 | 29.56 | 29.74 | 19,821 | +0.22(+0.75%) |
Jul 11, 2024 | 29.65 | 29.79 | 29.48 | 29.52 | 12,308 | -0.03(-0.10%) |
Jul 10, 2024 | 29.40 | 29.55 | 29.36 | 29.55 | 24,350 | +0.27(+0.92%) |
Jul 09, 2024 | 29.44 | 29.44 | 29.27 | 29.28 | 11,840 | -0.11(-0.37%) |
Jul 08, 2024 | 29.41 | 29.44 | 29.32 | 29.39 | 15,917 | +0.04(+0.14%) |
Jul 05, 2024 | 29.22 | 29.37 | 29.22 | 29.35 | 8,208 | +0.26(+0.89%) |
Jul 03, 2024 | 28.90 | 29.14 | 28.90 | 29.09 | 25,130 | +0.19(+0.66%) |
Jul 02, 2024 | 28.64 | 28.91 | 28.64 | 28.90 | 2,582 | +0.15(+0.52%) |