Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 29.47 | 29.62 | 29.34 | 29.41 | 8,232 | -0.13(-0.44%) |
Sep 16, 2024 | 29.32 | 29.58 | 29.32 | 29.53 | 10,152 | +0.16(+0.54%) |
Sep 13, 2024 | 29.43 | 29.51 | 29.29 | 29.38 | 11,471 | +0.07(+0.24%) |
Sep 12, 2024 | 29.03 | 29.33 | 29.01 | 29.31 | 20,229 | +0.19(+0.64%) |
Sep 11, 2024 | 28.91 | 29.12 | 28.81 | 29.12 | 10,507 | +0.04(+0.13%) |
Sep 10, 2024 | 28.98 | 29.13 | 28.83 | 29.08 | 10,730 | -0.05(-0.16%) |
Sep 09, 2024 | 28.97 | 29.22 | 28.97 | 29.13 | 11,010 | +0.25(+0.85%) |
Sep 06, 2024 | 29.25 | 29.32 | 28.78 | 28.88 | 16,970 | -0.45(-1.53%) |
Sep 05, 2024 | 29.27 | 29.43 | 29.13 | 29.33 | 10,368 | +0.09(+0.31%) |
Sep 04, 2024 | 29.06 | 29.35 | 29.06 | 29.24 | 15,111 | -0.03(-0.10%) |
Sep 03, 2024 | 29.53 | 29.55 | 29.20 | 29.27 | 26,574 | -0.27(-0.91%) |
Aug 30, 2024 | 29.59 | 29.71 | 29.41 | 29.54 | 17,374 | -0.05(-0.15%) |
Aug 29, 2024 | 29.47 | 29.71 | 29.47 | 29.59 | 35,001 | +0.12(+0.39%) |
Aug 28, 2024 | 29.40 | 29.57 | 29.29 | 29.47 | 17,914 | -0.03(-0.11%) |
Aug 27, 2024 | 29.46 | 29.62 | 29.46 | 29.50 | 8,154 | +0.07(+0.25%) |
Aug 26, 2024 | 29.46 | 29.52 | 29.38 | 29.43 | 16,056 | -0.02(-0.07%) |
Aug 23, 2024 | 29.14 | 29.48 | 29.14 | 29.45 | 15,489 | +0.41(+1.43%) |
Aug 22, 2024 | 29.13 | 29.21 | 29.03 | 29.04 | 8,568 | -0.04(-0.15%) |
Aug 21, 2024 | 28.96 | 29.08 | 28.95 | 29.08 | 13,726 | +0.21(+0.73%) |
Aug 20, 2024 | 28.85 | 29.05 | 28.84 | 28.87 | 16,114 | +0.03(+0.10%) |
Aug 19, 2024 | 28.77 | 28.99 | 28.77 | 28.84 | 14,406 | +0.26(+0.91%) |
Aug 16, 2024 | 28.56 | 28.74 | 28.52 | 28.58 | 15,979 | +0.11(+0.39%) |
Aug 15, 2024 | 28.45 | 28.59 | 28.45 | 28.47 | 33,469 | +0.26(+0.92%) |
Aug 14, 2024 | 28.20 | 28.30 | 28.14 | 28.21 | 11,780 | +0.10(+0.36%) |
Aug 13, 2024 | 27.78 | 28.11 | 27.78 | 28.11 | 11,183 | +0.50(+1.81%) |
Aug 12, 2024 | 27.59 | 27.73 | 27.59 | 27.61 | 14,096 | -0.03(-0.11%) |
Aug 09, 2024 | 27.57 | 27.73 | 27.47 | 27.64 | 11,796 | +0.03(+0.11%) |
Aug 08, 2024 | 27.45 | 27.68 | 27.42 | 27.61 | 9,880 | +0.46(+1.69%) |
Aug 07, 2024 | 27.53 | 27.64 | 27.15 | 27.15 | 12,379 | +0.05(+0.18%) |
Aug 06, 2024 | 26.83 | 27.25 | 26.82 | 27.10 | 41,322 | +0.00(+0.00%) |
Aug 05, 2024 | 26.53 | 27.28 | 26.53 | 27.10 | 39,095 | -0.44(-1.60%) |
Aug 02, 2024 | 27.67 | 27.79 | 27.42 | 27.54 | 23,858 | -0.26(-0.94%) |
Aug 01, 2024 | 28.22 | 28.29 | 27.75 | 27.80 | 14,586 | -0.56(-1.97%) |
Jul 31, 2024 | 28.41 | 28.49 | 28.19 | 28.36 | 18,485 | +0.29(+1.03%) |
Jul 30, 2024 | 28.02 | 28.19 | 27.99 | 28.07 | 11,167 | +0.09(+0.32%) |
Jul 29, 2024 | 28.08 | 28.09 | 27.91 | 27.98 | 11,338 | -0.11(-0.39%) |
Jul 26, 2024 | 27.95 | 28.23 | 27.95 | 28.09 | 14,612 | +0.33(+1.19%) |
Jul 25, 2024 | 27.63 | 28.00 | 27.63 | 27.76 | 28,800 | -0.12(-0.43%) |
Jul 24, 2024 | 28.09 | 28.13 | 27.83 | 27.88 | 12,650 | -0.25(-0.89%) |
Jul 23, 2024 | 28.19 | 28.27 | 28.10 | 28.13 | 17,755 | -0.08(-0.28%) |
Jul 22, 2024 | 28.23 | 28.30 | 28.16 | 28.21 | 23,886 | +0.24(+0.86%) |
Jul 19, 2024 | 28.05 | 28.16 | 27.97 | 27.97 | 21,682 | -0.08(-0.29%) |
Jul 18, 2024 | 28.36 | 28.46 | 28.05 | 28.05 | 14,180 | -0.18(-0.64%) |
Jul 17, 2024 | 28.13 | 28.49 | 28.13 | 28.23 | 30,506 | +0.03(+0.11%) |
Jul 16, 2024 | 28.13 | 28.31 | 28.09 | 28.20 | 26,044 | +0.09(+0.32%) |
Jul 15, 2024 | 28.39 | 28.42 | 28.11 | 28.11 | 20,782 | -0.36(-1.26%) |
Jul 12, 2024 | 28.31 | 28.49 | 28.22 | 28.47 | 11,486 | +0.37(+1.32%) |
Jul 11, 2024 | 28.03 | 28.29 | 28.03 | 28.10 | 9,401 | +0.15(+0.54%) |
Jul 10, 2024 | 27.68 | 28.00 | 27.68 | 27.95 | 14,035 | +0.39(+1.40%) |
Jul 09, 2024 | 27.60 | 27.70 | 27.49 | 27.56 | 13,028 | -0.05(-0.16%) |
Jul 08, 2024 | 27.71 | 27.92 | 27.61 | 27.61 | 18,684 | +0.01(+0.04%) |
Jul 05, 2024 | 27.60 | 27.75 | 27.52 | 27.60 | 14,182 | +0.12(+0.44%) |
Jul 03, 2024 | 27.43 | 27.60 | 27.43 | 27.48 | 13,771 | +0.28(+1.03%) |
Jul 02, 2024 | 27.16 | 27.32 | 27.16 | 27.20 | 12,707 | +0.02(+0.07%) |