Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 28.95 | 29.19 | 28.95 | 29.01 | 134,126 | +0.05(+0.17%) |
Sep 16, 2024 | 28.80 | 28.96 | 28.77 | 28.96 | 74,300 | +0.28(+0.98%) |
Sep 13, 2024 | 28.46 | 28.70 | 28.46 | 28.68 | 73,069 | +0.35(+1.24%) |
Sep 12, 2024 | 28.21 | 28.34 | 28.01 | 28.33 | 92,563 | +0.23(+0.82%) |
Sep 11, 2024 | 28.12 | 28.12 | 27.56 | 28.10 | 81,723 | +0.00(+0.00%) |
Sep 10, 2024 | 28.22 | 28.30 | 27.99 | 28.10 | 181,793 | -0.05(-0.18%) |
Sep 09, 2024 | 28.11 | 28.33 | 28.11 | 28.15 | 48,001 | +0.13(+0.46%) |
Sep 06, 2024 | 28.35 | 28.41 | 27.95 | 28.02 | 69,590 | -0.29(-1.02%) |
Sep 05, 2024 | 28.60 | 28.60 | 28.19 | 28.31 | 274,176 | -0.17(-0.60%) |
Sep 04, 2024 | 28.50 | 28.55 | 28.38 | 28.48 | 126,312 | +0.05(+0.18%) |
Sep 03, 2024 | 28.67 | 28.77 | 28.40 | 28.43 | 90,085 | -0.45(-1.56%) |
Aug 30, 2024 | 28.63 | 28.88 | 28.51 | 28.88 | 229,404 | +0.27(+0.94%) |
Aug 29, 2024 | 28.68 | 28.72 | 28.45 | 28.61 | 49,767 | +0.05(+0.16%) |
Aug 28, 2024 | 28.46 | 28.69 | 28.44 | 28.56 | 46,759 | -0.02(-0.07%) |
Aug 27, 2024 | 28.48 | 28.63 | 28.48 | 28.58 | 45,987 | -0.07(-0.24%) |
Aug 26, 2024 | 28.75 | 28.84 | 28.62 | 28.65 | 36,233 | -0.01(-0.03%) |
Aug 23, 2024 | 28.49 | 28.69 | 28.35 | 28.66 | 42,928 | +0.38(+1.34%) |
Aug 22, 2024 | 28.42 | 28.42 | 28.20 | 28.28 | 51,889 | -0.09(-0.32%) |
Aug 21, 2024 | 28.28 | 28.37 | 28.06 | 28.37 | 64,025 | +0.39(+1.39%) |
Aug 20, 2024 | 28.14 | 28.15 | 27.98 | 27.98 | 45,455 | -0.23(-0.81%) |
Aug 19, 2024 | 28.10 | 28.21 | 28.09 | 28.21 | 102,803 | +0.15(+0.53%) |
Aug 16, 2024 | 27.99 | 28.08 | 27.96 | 28.06 | 47,898 | +0.07(+0.25%) |
Aug 15, 2024 | 27.96 | 28.08 | 27.87 | 27.99 | 86,474 | +0.29(+1.05%) |
Aug 14, 2024 | 27.64 | 27.70 | 27.55 | 27.70 | 33,644 | +0.12(+0.44%) |
Aug 13, 2024 | 27.54 | 27.62 | 27.37 | 27.58 | 74,525 | +0.20(+0.72%) |
Aug 12, 2024 | 27.68 | 27.68 | 27.32 | 27.38 | 24,218 | -0.14(-0.51%) |
Aug 09, 2024 | 27.62 | 27.62 | 27.40 | 27.52 | 28,161 | -0.13(-0.47%) |
Aug 08, 2024 | 27.30 | 27.65 | 27.29 | 27.65 | 101,541 | +0.63(+2.33%) |
Aug 07, 2024 | 27.51 | 27.62 | 27.02 | 27.02 | 58,928 | -0.26(-0.95%) |
Aug 06, 2024 | 26.98 | 27.57 | 26.95 | 27.28 | 107,987 | +0.33(+1.22%) |
Aug 05, 2024 | 26.74 | 27.11 | 26.70 | 26.96 | 99,146 | -0.68(-2.46%) |
Aug 02, 2024 | 27.64 | 27.74 | 27.29 | 27.63 | 58,344 | -0.39(-1.39%) |
Aug 01, 2024 | 28.49 | 28.55 | 27.80 | 28.02 | 77,339 | -0.29(-1.02%) |
Jul 31, 2024 | 28.64 | 28.64 | 28.23 | 28.31 | 53,834 | +0.12(+0.41%) |
Jul 30, 2024 | 28.11 | 28.23 | 28.06 | 28.20 | 77,323 | +0.22(+0.79%) |
Jul 29, 2024 | 28.14 | 28.14 | 27.90 | 27.97 | 68,072 | -0.06(-0.21%) |
Jul 26, 2024 | 27.95 | 28.08 | 27.86 | 28.03 | 182,806 | +0.36(+1.30%) |
Jul 25, 2024 | 27.63 | 28.00 | 27.52 | 27.68 | 177,977 | +0.18(+0.67%) |
Jul 24, 2024 | 27.82 | 27.90 | 27.49 | 27.49 | 43,334 | -0.43(-1.54%) |
Jul 23, 2024 | 27.98 | 27.98 | 27.85 | 27.92 | 54,559 | +0.08(+0.31%) |
Jul 22, 2024 | 27.65 | 27.86 | 27.49 | 27.84 | 58,080 | +0.32(+1.16%) |
Jul 19, 2024 | 27.87 | 27.87 | 27.48 | 27.52 | 29,786 | -0.19(-0.68%) |
Jul 18, 2024 | 27.86 | 28.14 | 27.66 | 27.71 | 99,815 | -0.18(-0.64%) |
Jul 17, 2024 | 27.82 | 28.09 | 27.79 | 27.89 | 58,641 | -0.09(-0.32%) |
Jul 16, 2024 | 27.45 | 27.97 | 27.45 | 27.97 | 114,057 | +0.64(+2.33%) |
Jul 15, 2024 | 27.30 | 27.49 | 27.30 | 27.34 | 57,252 | +0.09(+0.33%) |
Jul 12, 2024 | 27.11 | 27.34 | 27.11 | 27.25 | 88,790 | +0.24(+0.90%) |
Jul 11, 2024 | 27.03 | 27.04 | 26.68 | 27.00 | 61,877 | +0.54(+2.05%) |
Jul 10, 2024 | 26.36 | 26.48 | 26.27 | 26.46 | 30,180 | +0.27(+1.03%) |
Jul 09, 2024 | 26.24 | 26.28 | 26.16 | 26.19 | 21,409 | -0.07(-0.26%) |
Jul 08, 2024 | 26.25 | 26.38 | 26.21 | 26.26 | 40,472 | +0.12(+0.46%) |
Jul 05, 2024 | 26.29 | 26.29 | 26.07 | 26.14 | 25,592 | -0.10(-0.38%) |
Jul 03, 2024 | 26.22 | 26.38 | 26.20 | 26.24 | 72,238 | +0.02(+0.08%) |
Jul 02, 2024 | 26.16 | 26.22 | 26.09 | 26.22 | 68,513 | +0.10(+0.38%) |