Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 29.90 | 29.92 | 29.87 | 29.87 | 2,942 | +0.02(+0.07%) |
Sep 26, 2024 | 29.91 | 29.91 | 29.82 | 29.85 | 2,616 | +0.12(+0.42%) |
Sep 25, 2024 | 29.80 | 29.80 | 29.73 | 29.73 | 2,739 | -0.11(-0.36%) |
Sep 24, 2024 | 29.77 | 29.85 | 29.75 | 29.84 | 2,225 | +0.08(+0.29%) |
Sep 23, 2024 | 29.74 | 29.77 | 29.71 | 29.75 | 4,605 | +0.03(+0.12%) |
Sep 20, 2024 | 29.74 | 29.75 | 29.72 | 29.72 | 778 | -0.04(-0.13%) |
Sep 19, 2024 | 29.75 | 29.76 | 29.75 | 29.76 | 292 | +0.20(+0.67%) |
Sep 18, 2024 | 29.61 | 29.61 | 29.56 | 29.56 | 200 | -0.09(-0.29%) |
Sep 17, 2024 | 29.75 | 29.75 | 29.64 | 29.64 | 242 | -0.05(-0.18%) |
Sep 16, 2024 | 29.59 | 29.70 | 29.59 | 29.70 | 3,185 | +0.11(+0.36%) |
Sep 13, 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 179 | +0.09(+0.30%) |
Sep 12, 2024 | 29.44 | 29.50 | 29.40 | 29.50 | 1,953 | +0.06(+0.20%) |
Sep 11, 2024 | 29.54 | 29.54 | 29.20 | 29.44 | 12,773 | +0.12(+0.42%) |
Sep 10, 2024 | 29.22 | 29.32 | 29.22 | 29.32 | 10,455 | +0.08(+0.26%) |
Sep 09, 2024 | 29.42 | 29.42 | 29.17 | 29.24 | 8,047 | +0.16(+0.56%) |
Sep 06, 2024 | 29.25 | 29.27 | 29.08 | 29.08 | 4,027 | -0.17(-0.58%) |
Sep 05, 2024 | 29.30 | 29.30 | 29.20 | 29.25 | 3,983 | +0.00(+0.01%) |
Sep 04, 2024 | 29.22 | 29.24 | 29.22 | 29.24 | 338 | +0.07(+0.24%) |
Sep 03, 2024 | 29.24 | 29.24 | 29.17 | 29.17 | 3,336 | -0.17(-0.58%) |
Aug 30, 2024 | 29.36 | 29.36 | 29.26 | 29.34 | 741 | +0.03(+0.12%) |
Aug 29, 2024 | 29.36 | 29.36 | 29.31 | 29.31 | 1,880 | +0.01(+0.02%) |
Aug 28, 2024 | 29.37 | 29.38 | 29.26 | 29.30 | 4,277 | -0.09(-0.29%) |
Aug 27, 2024 | 29.31 | 29.40 | 29.29 | 29.39 | 4,857 | +0.04(+0.13%) |
Aug 26, 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 18 | -0.06(-0.21%) |
Aug 23, 2024 | 29.38 | 29.41 | 29.38 | 29.41 | 361 | +0.27(+0.91%) |
Aug 22, 2024 | 29.17 | 29.17 | 29.15 | 29.15 | 234 | -0.18(-0.60%) |
Aug 21, 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 287 | +0.11(+0.36%) |
Aug 20, 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 49 | -0.00(-0.00%) |
Aug 19, 2024 | 29.13 | 29.22 | 29.13 | 29.22 | 6,457 | +0.14(+0.48%) |
Aug 16, 2024 | 29.01 | 29.08 | 29.00 | 29.08 | 808 | +0.11(+0.37%) |
Aug 15, 2024 | 28.95 | 28.97 | 28.95 | 28.97 | 459 | +0.09(+0.30%) |
Aug 14, 2024 | 28.83 | 28.89 | 28.83 | 28.89 | 899 | +0.07(+0.25%) |
Aug 13, 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 92 | +0.24(+0.85%) |
Aug 12, 2024 | 28.58 | 28.58 | 28.57 | 28.57 | 475 | +0.02(+0.08%) |
Aug 09, 2024 | 28.50 | 28.55 | 28.50 | 28.55 | 674 | +0.12(+0.42%) |
Aug 08, 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 130 | +0.20(+0.71%) |
Aug 07, 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 119 | -0.10(-0.36%) |
Aug 06, 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 73 | +0.01(+0.04%) |
Aug 05, 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 84 | -0.33(-1.16%) |
Aug 02, 2024 | 28.60 | 28.65 | 28.60 | 28.65 | 173 | -0.01(-0.02%) |
Aug 01, 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 188 | -0.13(-0.46%) |
Jul 31, 2024 | 28.76 | 28.79 | 28.76 | 28.79 | 239 | +0.24(+0.84%) |
Jul 30, 2024 | 28.53 | 28.55 | 28.53 | 28.55 | 2,134 | -0.01(-0.04%) |
Jul 29, 2024 | 28.55 | 28.56 | 28.55 | 28.56 | 3,699 | +0.05(+0.18%) |
Jul 26, 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 100 | +0.18(+0.64%) |
Jul 25, 2024 | 28.31 | 28.33 | 28.31 | 28.33 | 736 | -0.01(-0.04%) |
Jul 24, 2024 | 28.50 | 28.50 | 28.34 | 28.34 | 1,389 | -0.27(-0.93%) |
Jul 23, 2024 | 28.65 | 28.65 | 28.60 | 28.60 | 390 | -0.04(-0.12%) |
Jul 22, 2024 | 28.64 | 28.64 | 28.62 | 28.64 | 1,268 | +0.12(+0.42%) |
Jul 19, 2024 | 28.58 | 28.58 | 28.52 | 28.52 | 1,371 | -0.14(-0.49%) |
Jul 18, 2024 | 28.71 | 28.74 | 28.66 | 28.66 | 6,122 | -0.14(-0.47%) |
Jul 17, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 94 | -0.12(-0.41%) |
Jul 16, 2024 | 28.82 | 28.91 | 28.80 | 28.91 | 1,883 | +0.16(+0.56%) |
Jul 15, 2024 | 28.80 | 28.80 | 28.75 | 28.75 | 967 | -0.06(-0.20%) |
Jul 12, 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 100 | +0.12(+0.41%) |
Jul 11, 2024 | 28.77 | 28.77 | 28.69 | 28.70 | 771 | +0.06(+0.21%) |
Jul 10, 2024 | 28.54 | 28.63 | 28.54 | 28.63 | 611 | +0.15(+0.51%) |
Jul 09, 2024 | 28.46 | 28.49 | 28.46 | 28.49 | 845 | -0.02(-0.07%) |
Jul 08, 2024 | 28.51 | 28.54 | 28.51 | 28.51 | 4,066 | -0.00(-0.01%) |
Jul 05, 2024 | 28.48 | 28.51 | 28.48 | 28.51 | 841 | +0.16(+0.56%) |
Jul 03, 2024 | 28.34 | 28.36 | 28.34 | 28.36 | 1,102 | +0.15(+0.54%) |
Jul 02, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 9 | +0.11(+0.38%) |