Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 28.84 | 28.87 | 28.70 | 28.71 | 1,009 | -0.41(-1.41%) |
Sep 25, 2024 | 29.09 | 29.12 | 28.99 | 29.12 | 672 | +0.05(+0.17%) |
Sep 24, 2024 | 29.14 | 29.15 | 29.06 | 29.07 | 86,410 | -0.08(-0.26%) |
Sep 23, 2024 | 29.00 | 29.15 | 29.00 | 29.15 | 17,778 | +0.30(+1.04%) |
Sep 20, 2024 | 28.64 | 28.86 | 28.64 | 28.85 | 7,955 | +0.32(+1.10%) |
Sep 19, 2024 | 28.87 | 28.87 | 28.47 | 28.53 | 25,124 | -0.15(-0.51%) |
Sep 18, 2024 | 28.82 | 28.82 | 28.62 | 28.68 | 90,731 | -0.15(-0.52%) |
Sep 17, 2024 | 28.82 | 28.83 | 28.82 | 28.83 | 1,665 | +0.01(+0.02%) |
Sep 16, 2024 | 28.73 | 28.84 | 28.69 | 28.83 | 2,818 | +0.25(+0.86%) |
Sep 13, 2024 | 28.34 | 28.58 | 28.34 | 28.58 | 1,498 | +0.36(+1.26%) |
Sep 12, 2024 | 28.15 | 28.24 | 28.13 | 28.22 | 3,642 | +0.11(+0.37%) |
Sep 11, 2024 | 27.77 | 28.13 | 27.77 | 28.12 | 1,812 | +0.07(+0.24%) |
Sep 10, 2024 | 27.96 | 28.05 | 27.96 | 28.05 | 2,555 | +0.13(+0.47%) |
Sep 09, 2024 | 27.88 | 27.92 | 27.77 | 27.92 | 1,149 | +0.14(+0.52%) |
Sep 06, 2024 | 28.09 | 28.09 | 27.75 | 27.78 | 2,552 | -0.29(-1.02%) |
Sep 05, 2024 | 28.13 | 28.13 | 28.01 | 28.06 | 3,577 | -0.02(-0.06%) |
Sep 04, 2024 | 28.08 | 28.09 | 28.00 | 28.08 | 2,943 | +0.11(+0.38%) |
Sep 03, 2024 | 28.02 | 28.02 | 27.81 | 27.97 | 2,233 | +0.00(+0.00%) |
Aug 30, 2024 | 27.96 | 28.00 | 27.79 | 27.97 | 3,496 | +0.11(+0.38%) |
Aug 29, 2024 | 27.83 | 27.86 | 27.64 | 27.86 | 2,838 | +0.16(+0.59%) |
Aug 28, 2024 | 27.80 | 27.82 | 27.70 | 27.70 | 6,493 | -0.16(-0.57%) |
Aug 27, 2024 | 27.91 | 27.91 | 27.74 | 27.86 | 3,531 | -0.05(-0.19%) |
Aug 26, 2024 | 27.91 | 28.04 | 27.85 | 27.91 | 3,792 | +0.11(+0.39%) |
Aug 23, 2024 | 27.71 | 27.81 | 27.71 | 27.81 | 1,401 | +0.20(+0.73%) |
Aug 22, 2024 | 27.63 | 27.73 | 27.57 | 27.60 | 1,946 | -0.05(-0.17%) |
Aug 21, 2024 | 27.51 | 27.65 | 27.51 | 27.65 | 1,384 | +0.11(+0.42%) |
Aug 20, 2024 | 27.61 | 27.61 | 27.50 | 27.54 | 490 | -0.06(-0.23%) |
Aug 19, 2024 | 27.51 | 27.64 | 27.51 | 27.60 | 1,760 | +0.09(+0.32%) |
Aug 16, 2024 | 27.34 | 27.54 | 27.34 | 27.51 | 1,782 | +0.13(+0.48%) |
Aug 15, 2024 | 27.23 | 27.45 | 27.23 | 27.38 | 1,120 | +0.04(+0.13%) |
Aug 14, 2024 | 27.20 | 27.34 | 27.20 | 27.34 | 143 | +0.13(+0.46%) |
Aug 13, 2024 | 27.08 | 27.22 | 27.08 | 27.22 | 348 | +0.16(+0.58%) |
Aug 12, 2024 | 27.00 | 27.06 | 27.00 | 27.06 | 289 | +0.00(+0.02%) |
Aug 09, 2024 | 26.95 | 27.07 | 26.95 | 27.06 | 1,541 | -0.04(-0.16%) |
Aug 08, 2024 | 26.97 | 27.10 | 26.97 | 27.10 | 26,240 | +0.18(+0.67%) |
Aug 07, 2024 | 27.11 | 27.24 | 26.92 | 26.92 | 1,491 | +0.09(+0.32%) |
Aug 06, 2024 | 26.58 | 26.86 | 26.58 | 26.83 | 699 | +0.27(+1.02%) |
Aug 05, 2024 | 26.59 | 26.59 | 26.56 | 26.56 | 361 | -0.64(-2.34%) |
Aug 02, 2024 | 27.28 | 27.28 | 27.18 | 27.20 | 216 | -0.10(-0.38%) |
Aug 01, 2024 | 27.12 | 27.30 | 27.05 | 27.30 | 1,481 | +0.30(+1.10%) |
Jul 31, 2024 | 27.15 | 27.15 | 26.96 | 27.01 | 1,531 | +0.12(+0.46%) |
Jul 30, 2024 | 26.74 | 26.88 | 26.63 | 26.88 | 571 | +0.18(+0.69%) |
Jul 29, 2024 | 26.60 | 26.70 | 26.60 | 26.70 | 959 | +0.11(+0.41%) |
Jul 26, 2024 | 26.52 | 26.65 | 26.49 | 26.59 | 3,252 | +0.17(+0.64%) |
Jul 25, 2024 | 26.11 | 26.67 | 26.11 | 26.42 | 1,355 | -0.04(-0.13%) |
Jul 24, 2024 | 26.40 | 26.64 | 26.40 | 26.46 | 3,441 | +0.06(+0.24%) |
Jul 23, 2024 | 26.41 | 26.46 | 26.39 | 26.39 | 79,063 | -0.14(-0.54%) |
Jul 22, 2024 | 26.32 | 26.54 | 26.31 | 26.54 | 39,327 | +0.29(+1.12%) |
Jul 19, 2024 | 26.14 | 26.24 | 26.14 | 26.24 | 278 | -0.03(-0.11%) |
Jul 18, 2024 | 26.36 | 26.37 | 26.27 | 26.27 | 2,433 | +0.04(+0.17%) |
Jul 17, 2024 | 26.31 | 26.36 | 26.23 | 26.23 | 2,091 | +0.14(+0.54%) |
Jul 16, 2024 | 25.87 | 26.14 | 25.87 | 26.09 | 5,155 | +0.22(+0.85%) |
Jul 15, 2024 | 25.96 | 25.96 | 25.87 | 25.87 | 3,262 | -0.32(-1.24%) |
Jul 12, 2024 | 26.16 | 26.26 | 26.16 | 26.19 | 631 | +0.13(+0.51%) |
Jul 11, 2024 | 25.95 | 26.06 | 25.95 | 26.06 | 1,436 | +0.51(+1.98%) |
Jul 10, 2024 | 25.38 | 25.55 | 25.38 | 25.55 | 14,024 | +0.18(+0.69%) |
Jul 09, 2024 | 25.32 | 25.46 | 25.32 | 25.37 | 632 | +0.05(+0.19%) |
Jul 08, 2024 | 25.36 | 25.36 | 25.32 | 25.32 | 107 | -0.07(-0.28%) |
Jul 05, 2024 | 25.38 | 25.40 | 25.27 | 25.40 | 490 | -0.00(-0.01%) |
Jul 03, 2024 | 25.49 | 25.50 | 25.34 | 25.40 | 1,212 | +0.16(+0.64%) |
Jul 02, 2024 | 25.21 | 25.23 | 25.21 | 25.23 | 549 | +0.04(+0.16%) |