Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 28.85 | 28.98 | 28.85 | 28.98 | 633 | +0.28(+0.99%) |
Sep 25, 2024 | 28.83 | 28.83 | 28.70 | 28.70 | 223 | -0.14(-0.50%) |
Sep 24, 2024 | 28.69 | 28.84 | 28.69 | 28.84 | 376 | +0.11(+0.39%) |
Sep 23, 2024 | 28.70 | 28.73 | 28.70 | 28.73 | 210 | +0.15(+0.52%) |
Sep 20, 2024 | 28.59 | 28.60 | 28.57 | 28.58 | 969 | -0.34(-1.18%) |
Sep 19, 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 40 | +0.24(+0.85%) |
Sep 18, 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 2 | -0.12(-0.41%) |
Sep 17, 2024 | 28.81 | 28.81 | 28.80 | 28.80 | 226 | -0.17(-0.60%) |
Sep 16, 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 83 | +0.20(+0.70%) |
Sep 13, 2024 | 28.77 | 28.78 | 28.77 | 28.77 | 670 | +0.04(+0.12%) |
Sep 12, 2024 | 28.63 | 28.73 | 28.62 | 28.73 | 37,663 | +0.16(+0.57%) |
Sep 11, 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 235 | +0.05(+0.17%) |
Sep 10, 2024 | 28.41 | 28.52 | 28.41 | 28.52 | 1,093 | -0.06(-0.22%) |
Sep 09, 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 3 | +0.23(+0.81%) |
Sep 06, 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 100 | -0.30(-1.04%) |
Sep 05, 2024 | 28.72 | 28.72 | 28.65 | 28.65 | 236 | +0.00(+0.00%) |
Sep 04, 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 248 | +0.12(+0.42%) |
Sep 03, 2024 | 28.65 | 28.65 | 28.53 | 28.53 | 11,647 | -0.24(-0.82%) |
Aug 30, 2024 | 28.80 | 28.80 | 28.77 | 28.77 | 269 | +0.03(+0.10%) |
Aug 29, 2024 | 28.77 | 28.77 | 28.74 | 28.74 | 255 | +0.08(+0.29%) |
Aug 28, 2024 | 28.60 | 28.66 | 28.60 | 28.66 | 324 | -0.08(-0.27%) |
Aug 27, 2024 | 28.66 | 28.74 | 28.66 | 28.74 | 543 | +0.15(+0.54%) |
Aug 26, 2024 | 28.58 | 28.60 | 28.57 | 28.59 | 2,620 | -0.03(-0.11%) |
Aug 23, 2024 | 28.48 | 28.62 | 28.48 | 28.62 | 1,078 | +0.53(+1.90%) |
Aug 22, 2024 | 28.24 | 28.24 | 28.08 | 28.08 | 765 | -0.16(-0.57%) |
Aug 21, 2024 | 28.16 | 28.24 | 28.09 | 28.24 | 1,574 | +0.17(+0.59%) |
Aug 20, 2024 | 28.04 | 28.08 | 28.04 | 28.08 | 243 | +0.06(+0.21%) |
Aug 19, 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 94 | +0.28(+1.01%) |
Aug 16, 2024 | 27.72 | 27.74 | 27.69 | 27.74 | 2,090 | +0.07(+0.24%) |
Aug 15, 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 79 | +0.23(+0.83%) |
Aug 14, 2024 | 27.38 | 27.44 | 27.38 | 27.44 | 143 | +0.13(+0.46%) |
Aug 13, 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 2 | +0.36(+1.33%) |
Aug 12, 2024 | 26.94 | 26.98 | 26.91 | 26.96 | 3,047 | -0.01(-0.05%) |
Aug 09, 2024 | 26.88 | 26.97 | 26.88 | 26.97 | 275 | +0.10(+0.39%) |
Aug 08, 2024 | 26.88 | 26.88 | 26.87 | 26.87 | 135 | +0.35(+1.34%) |
Aug 07, 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 4 | +0.13(+0.49%) |
Aug 06, 2024 | 26.24 | 26.38 | 26.24 | 26.38 | 629 | -0.09(-0.33%) |
Aug 05, 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 73 | -0.47(-1.76%) |
Aug 02, 2024 | 26.80 | 26.94 | 26.79 | 26.94 | 1,034 | -0.13(-0.49%) |
Aug 01, 2024 | 27.27 | 27.27 | 27.08 | 27.08 | 455 | -0.45(-1.63%) |
Jul 31, 2024 | 27.45 | 27.52 | 27.44 | 27.52 | 1,196 | +0.32(+1.16%) |
Jul 30, 2024 | 27.10 | 27.21 | 27.10 | 27.21 | 249 | +0.05(+0.17%) |
Jul 29, 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 210 | -0.05(-0.18%) |
Jul 26, 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 291 | +0.21(+0.79%) |
Jul 25, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 90 | +0.03(+0.10%) |
Jul 24, 2024 | 27.04 | 27.07 | 26.94 | 26.97 | 817 | -0.14(-0.52%) |
Jul 23, 2024 | 27.09 | 27.12 | 27.09 | 27.11 | 51,165 | -0.09(-0.34%) |
Jul 22, 2024 | 27.16 | 27.21 | 27.16 | 27.20 | 799 | +0.20(+0.76%) |
Jul 19, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 100 | -0.07(-0.28%) |
Jul 18, 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 511 | -0.12(-0.44%) |
Jul 17, 2024 | 27.21 | 27.21 | 27.19 | 27.19 | 1,271 | +0.08(+0.28%) |
Jul 16, 2024 | 27.02 | 27.11 | 27.02 | 27.11 | 25,578 | +0.08(+0.28%) |
Jul 15, 2024 | 27.13 | 27.13 | 27.04 | 27.04 | 824 | -0.15(-0.56%) |
Jul 12, 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 232 | +0.26(+0.97%) |
Jul 11, 2024 | 26.95 | 26.95 | 26.93 | 26.93 | 196 | +0.14(+0.50%) |
Jul 10, 2024 | 26.66 | 26.80 | 26.66 | 26.80 | 1,926 | +0.32(+1.22%) |
Jul 09, 2024 | 26.49 | 26.49 | 26.44 | 26.47 | 1,883 | -0.05(-0.21%) |
Jul 08, 2024 | 26.55 | 26.55 | 26.49 | 26.53 | 3,897 | -0.02(-0.09%) |
Jul 05, 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 0 | +0.07(+0.27%) |
Jul 03, 2024 | 26.47 | 26.48 | 26.44 | 26.48 | 706 | +0.17(+0.64%) |
Jul 02, 2024 | 26.21 | 26.31 | 26.21 | 26.31 | 1,040 | +0.01(+0.05%) |