Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 16, 2024 | 29.47 | 29.55 | 29.47 | 29.54 | 2,089 | +0.25(+0.84%) |
Sep 13, 2024 | 29.29 | 29.29 | 29.24 | 29.29 | 3,961 | +0.21(+0.72%) |
Sep 12, 2024 | 28.88 | 29.09 | 28.88 | 29.09 | 1,599 | +0.12(+0.42%) |
Sep 11, 2024 | 28.80 | 28.96 | 28.80 | 28.96 | 2,875 | -0.09(-0.30%) |
Sep 10, 2024 | 29.01 | 29.05 | 29.01 | 29.05 | 9,595 | +0.22(+0.77%) |
Sep 09, 2024 | 28.77 | 28.95 | 28.67 | 28.83 | 8,771 | +0.20(+0.70%) |
Sep 06, 2024 | 28.71 | 28.72 | 28.63 | 28.63 | 3,608 | -0.22(-0.76%) |
Sep 05, 2024 | 28.82 | 28.91 | 28.78 | 28.85 | 19,314 | -0.20(-0.67%) |
Sep 04, 2024 | 28.95 | 29.07 | 28.95 | 29.05 | 6,447 | +0.03(+0.10%) |
Sep 03, 2024 | 29.19 | 29.19 | 28.96 | 29.02 | 4,158 | -0.10(-0.36%) |
Aug 30, 2024 | 28.84 | 29.12 | 28.84 | 29.12 | 5,571 | +0.20(+0.69%) |
Aug 29, 2024 | 28.94 | 29.03 | 28.91 | 28.92 | 2,990 | +0.17(+0.61%) |
Aug 28, 2024 | 28.78 | 28.90 | 28.72 | 28.75 | 5,697 | -0.06(-0.22%) |
Aug 27, 2024 | 28.80 | 28.84 | 28.51 | 28.81 | 3,999 | +0.01(+0.03%) |
Aug 26, 2024 | 28.90 | 28.90 | 28.80 | 28.80 | 9,011 | -0.00(-0.01%) |
Aug 23, 2024 | 28.71 | 28.80 | 28.71 | 28.80 | 13,584 | +0.17(+0.58%) |
Aug 22, 2024 | 28.75 | 28.75 | 28.62 | 28.64 | 4,081 | -0.14(-0.50%) |
Aug 21, 2024 | 28.66 | 28.78 | 28.66 | 28.78 | 2,875 | +0.18(+0.63%) |
Aug 20, 2024 | 28.56 | 28.65 | 28.56 | 28.60 | 5,201 | +0.04(+0.12%) |
Aug 19, 2024 | 28.53 | 28.56 | 28.52 | 28.56 | 12,435 | +0.14(+0.51%) |
Aug 16, 2024 | 28.24 | 28.44 | 28.24 | 28.42 | 3,254 | +0.15(+0.52%) |
Aug 15, 2024 | 28.25 | 28.27 | 28.25 | 28.27 | 2,897 | +0.17(+0.62%) |
Aug 14, 2024 | 28.02 | 28.10 | 28.02 | 28.10 | 2,565 | +0.15(+0.54%) |
Aug 13, 2024 | 27.86 | 27.96 | 27.86 | 27.95 | 4,926 | +0.22(+0.78%) |
Aug 12, 2024 | 27.76 | 27.76 | 27.70 | 27.73 | 2,872 | -0.12(-0.42%) |
Aug 09, 2024 | 27.76 | 27.85 | 27.75 | 27.85 | 1,785 | +0.08(+0.30%) |
Aug 08, 2024 | 27.75 | 27.79 | 27.75 | 27.77 | 3,910 | +0.20(+0.71%) |
Aug 07, 2024 | 27.90 | 27.90 | 27.57 | 27.57 | 8,553 | -0.02(-0.07%) |
Aug 06, 2024 | 27.76 | 27.76 | 27.59 | 27.59 | 3,540 | +0.08(+0.27%) |
Aug 05, 2024 | 27.57 | 27.57 | 27.42 | 27.51 | 2,176 | -0.71(-2.50%) |
Aug 02, 2024 | 28.43 | 28.43 | 28.13 | 28.22 | 5,426 | -0.11(-0.38%) |
Aug 01, 2024 | 28.25 | 28.33 | 28.20 | 28.33 | 2,064 | -0.00(-0.01%) |
Jul 31, 2024 | 28.39 | 28.43 | 28.33 | 28.33 | 3,543 | -0.06(-0.22%) |
Jul 30, 2024 | 28.29 | 28.40 | 28.27 | 28.40 | 2,068 | +0.07(+0.24%) |
Jul 29, 2024 | 28.21 | 28.34 | 28.21 | 28.33 | 2,189 | +0.10(+0.34%) |
Jul 26, 2024 | 28.15 | 28.24 | 28.15 | 28.23 | 3,047 | +0.28(+1.01%) |
Jul 25, 2024 | 28.20 | 28.20 | 27.95 | 27.95 | 1,972 | -0.00(-0.01%) |
Jul 24, 2024 | 27.96 | 27.99 | 27.95 | 27.95 | 2,019 | -0.08(-0.30%) |
Jul 23, 2024 | 28.15 | 28.15 | 28.04 | 28.04 | 8,495 | -0.13(-0.48%) |
Jul 22, 2024 | 28.19 | 28.19 | 28.14 | 28.17 | 5,245 | +0.08(+0.29%) |
Jul 19, 2024 | 28.31 | 28.31 | 28.08 | 28.09 | 4,217 | -0.22(-0.79%) |
Jul 18, 2024 | 28.44 | 28.53 | 28.30 | 28.31 | 7,127 | -0.15(-0.54%) |
Jul 17, 2024 | 28.18 | 28.51 | 28.18 | 28.46 | 2,518 | +0.14(+0.49%) |
Jul 16, 2024 | 28.16 | 28.33 | 28.16 | 28.33 | 3,621 | +0.26(+0.91%) |
Jul 15, 2024 | 28.12 | 28.12 | 28.07 | 28.07 | 2,860 | +0.04(+0.16%) |
Jul 12, 2024 | 27.96 | 28.13 | 27.96 | 28.03 | 6,220 | +0.14(+0.49%) |
Jul 11, 2024 | 27.85 | 27.89 | 27.83 | 27.89 | 3,243 | +0.07(+0.25%) |
Jul 10, 2024 | 27.65 | 27.82 | 27.65 | 27.82 | 3,936 | +0.25(+0.92%) |
Jul 09, 2024 | 27.64 | 27.65 | 27.53 | 27.56 | 3,129 | -0.11(-0.39%) |
Jul 08, 2024 | 27.67 | 27.67 | 27.66 | 27.67 | 2,140 | -0.01(-0.04%) |
Jul 05, 2024 | 27.53 | 27.68 | 27.52 | 27.68 | 6,196 | +0.08(+0.30%) |
Jul 03, 2024 | 27.61 | 27.62 | 27.59 | 27.60 | 2,401 | -0.01(-0.02%) |
Jul 02, 2024 | 27.58 | 27.61 | 27.56 | 27.61 | 4,432 | +0.05(+0.18%) |