Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 28.66 | 28.66 | 28.65 | 28.65 | 1,148 | -0.06(-0.21%) |
Sep 26, 2024 | 28.73 | 28.73 | 28.64 | 28.71 | 2,310 | +0.06(+0.21%) |
Sep 25, 2024 | 28.73 | 28.73 | 28.63 | 28.65 | 9,738 | -0.03(-0.11%) |
Sep 24, 2024 | 28.69 | 28.70 | 28.62 | 28.68 | 3,529 | +0.05(+0.17%) |
Sep 23, 2024 | 28.66 | 28.66 | 28.62 | 28.63 | 11,585 | -0.05(-0.19%) |
Sep 20, 2024 | 28.66 | 28.74 | 28.64 | 28.68 | 7,812 | -0.01(-0.02%) |
Sep 19, 2024 | 28.62 | 28.69 | 28.62 | 28.69 | 435 | +0.21(+0.73%) |
Sep 18, 2024 | 28.53 | 28.62 | 28.44 | 28.48 | 12,238 | -0.07(-0.24%) |
Sep 17, 2024 | 28.59 | 28.59 | 28.45 | 28.55 | 7,185 | +0.03(+0.12%) |
Sep 16, 2024 | 28.53 | 28.53 | 28.41 | 28.52 | 7,778 | +0.00(+0.02%) |
Sep 13, 2024 | 28.49 | 28.56 | 28.47 | 28.51 | 5,881 | +0.02(+0.06%) |
Sep 12, 2024 | 28.39 | 28.51 | 28.35 | 28.49 | 9,914 | +0.18(+0.65%) |
Sep 11, 2024 | 28.13 | 28.31 | 28.10 | 28.31 | 11,876 | +0.14(+0.51%) |
Sep 10, 2024 | 28.23 | 28.23 | 28.06 | 28.16 | 88,217 | +0.07(+0.25%) |
Sep 09, 2024 | 28.06 | 28.10 | 28.04 | 28.10 | 5,727 | +0.14(+0.52%) |
Sep 06, 2024 | 28.20 | 28.21 | 27.94 | 27.95 | 16,302 | -0.24(-0.87%) |
Sep 05, 2024 | 28.25 | 28.27 | 28.15 | 28.20 | 12,488 | -0.03(-0.12%) |
Sep 04, 2024 | 28.25 | 28.26 | 28.23 | 28.23 | 12,146 | +0.11(+0.40%) |
Sep 03, 2024 | 28.25 | 28.51 | 26.72 | 28.12 | 36,506 | -0.30(-1.04%) |
Aug 30, 2024 | 28.33 | 28.41 | 28.30 | 28.41 | 1,878 | -0.02(-0.08%) |
Aug 29, 2024 | 28.50 | 28.58 | 28.37 | 28.43 | 1,291 | +0.04(+0.12%) |
Aug 28, 2024 | 28.42 | 28.43 | 28.33 | 28.40 | 20,013 | +0.01(+0.04%) |
Aug 27, 2024 | 28.46 | 28.48 | 26.95 | 28.39 | 65,650 | +0.02(+0.07%) |
Aug 26, 2024 | 28.42 | 28.53 | 28.37 | 28.37 | 9,131 | -0.03(-0.11%) |
Aug 23, 2024 | 28.39 | 28.41 | 28.39 | 28.40 | 961 | +0.17(+0.60%) |
Aug 22, 2024 | 28.38 | 28.38 | 28.23 | 28.23 | 7,373 | -0.13(-0.45%) |
Aug 21, 2024 | 28.38 | 28.38 | 28.32 | 28.36 | 1,156 | -0.06(-0.21%) |
Aug 20, 2024 | 28.39 | 28.43 | 28.38 | 28.42 | 6,946 | +0.02(+0.07%) |
Aug 19, 2024 | 28.28 | 28.40 | 28.28 | 28.40 | 2,065 | +0.16(+0.56%) |
Aug 16, 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 100 | +0.04(+0.14%) |
Aug 15, 2024 | 28.18 | 28.21 | 28.14 | 28.20 | 4,897 | +0.21(+0.75%) |
Aug 14, 2024 | 27.93 | 27.99 | 27.93 | 27.99 | 1,703 | +0.11(+0.39%) |
Aug 13, 2024 | 27.84 | 27.88 | 27.84 | 27.88 | 952 | +0.21(+0.75%) |
Aug 12, 2024 | 27.61 | 27.75 | 27.61 | 27.67 | 4,880 | +0.03(+0.10%) |
Aug 09, 2024 | 27.59 | 27.64 | 27.53 | 27.64 | 2,574 | +0.20(+0.73%) |
Aug 08, 2024 | 27.25 | 27.44 | 27.25 | 27.44 | 4,873 | +0.33(+1.22%) |
Aug 07, 2024 | 27.41 | 27.45 | 27.11 | 27.11 | 50,423 | -0.16(-0.58%) |
Aug 06, 2024 | 27.26 | 27.45 | 27.25 | 27.27 | 3,212 | +0.18(+0.65%) |
Aug 05, 2024 | 27.08 | 28.11 | 26.54 | 27.09 | 66,480 | -0.48(-1.73%) |
Aug 02, 2024 | 27.58 | 27.64 | 27.42 | 27.57 | 7,974 | -0.26(-0.93%) |
Aug 01, 2024 | 28.07 | 28.07 | 27.69 | 27.83 | 30,089 | -0.25(-0.89%) |
Jul 31, 2024 | 27.94 | 28.13 | 27.94 | 28.08 | 8,763 | +0.28(+1.02%) |
Jul 30, 2024 | 27.69 | 27.80 | 27.69 | 27.80 | 1,787 | -0.06(-0.23%) |
Jul 29, 2024 | 28.01 | 28.01 | 27.77 | 27.86 | 1,417 | +0.07(+0.24%) |
Jul 26, 2024 | 27.84 | 27.84 | 27.79 | 27.79 | 1,217 | +0.02(+0.07%) |
Jul 25, 2024 | 27.86 | 27.86 | 27.73 | 27.78 | 5,556 | -0.13(-0.45%) |
Jul 24, 2024 | 27.97 | 27.98 | 27.88 | 27.90 | 35,987 | -0.20(-0.70%) |
Jul 23, 2024 | 28.10 | 28.10 | 28.00 | 28.10 | 3,769 | +0.13(+0.46%) |
Jul 22, 2024 | 27.98 | 28.05 | 27.91 | 27.97 | 14,223 | +0.04(+0.16%) |
Jul 19, 2024 | 27.98 | 27.98 | 27.93 | 27.93 | 835 | -0.09(-0.32%) |
Jul 18, 2024 | 28.09 | 28.09 | 28.01 | 28.01 | 733 | -0.16(-0.57%) |
Jul 17, 2024 | 28.20 | 28.25 | 28.08 | 28.18 | 29,111 | -0.03(-0.10%) |
Jul 16, 2024 | 28.13 | 28.21 | 28.13 | 28.21 | 890 | +0.04(+0.14%) |
Jul 15, 2024 | 28.21 | 28.21 | 28.16 | 28.16 | 2,819 | +0.00(+0.02%) |
Jul 12, 2024 | 28.13 | 28.25 | 28.13 | 28.16 | 2,616 | +0.00(+0.00%) |
Jul 11, 2024 | 28.24 | 28.24 | 28.09 | 28.16 | 5,712 | -0.09(-0.33%) |
Jul 10, 2024 | 28.31 | 28.31 | 28.16 | 28.25 | 1,032 | +0.13(+0.48%) |
Jul 09, 2024 | 28.15 | 28.16 | 28.06 | 28.12 | 15,974 | +0.03(+0.11%) |
Jul 08, 2024 | 28.14 | 28.14 | 28.05 | 28.09 | 5,855 | +0.05(+0.18%) |
Jul 05, 2024 | 28.07 | 28.07 | 28.00 | 28.04 | 2,166 | +0.09(+0.32%) |
Jul 03, 2024 | 27.92 | 28.02 | 27.92 | 27.95 | 7,325 | +0.05(+0.18%) |
Jul 02, 2024 | 27.83 | 27.90 | 27.83 | 27.90 | 381 | +0.04(+0.13%) |