Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 28.61 | 28.61 | 28.39 | 28.53 | 500,620 | -0.02(-0.07%) |
Sep 19, 2024 | 28.53 | 29.24 | 28.48 | 28.55 | 2,933,557 | +0.18(+0.63%) |
Sep 18, 2024 | 28.46 | 28.77 | 28.31 | 28.37 | 279,447 | -0.06(-0.21%) |
Sep 17, 2024 | 28.42 | 28.51 | 28.38 | 28.43 | 227,772 | -0.03(-0.11%) |
Sep 16, 2024 | 28.46 | 28.46 | 28.35 | 28.46 | 103,823 | +0.04(+0.14%) |
Sep 13, 2024 | 28.36 | 28.46 | 28.36 | 28.42 | 116,970 | +0.12(+0.42%) |
Sep 12, 2024 | 28.21 | 28.33 | 28.18 | 28.30 | 241,221 | +0.15(+0.53%) |
Sep 11, 2024 | 28.09 | 28.29 | 27.97 | 28.15 | 156,907 | +0.05(+0.18%) |
Sep 10, 2024 | 28.11 | 28.11 | 28.03 | 28.10 | 158,104 | +0.03(+0.11%) |
Sep 09, 2024 | 28.12 | 28.12 | 27.69 | 28.07 | 60,994 | +0.07(+0.25%) |
Sep 06, 2024 | 28.07 | 28.07 | 27.95 | 28.00 | 164,582 | -0.05(-0.18%) |
Sep 05, 2024 | 28.13 | 28.13 | 27.97 | 28.05 | 224,372 | +0.03(+0.11%) |
Sep 04, 2024 | 28.15 | 28.15 | 27.97 | 28.02 | 82,035 | +0.02(+0.07%) |
Sep 03, 2024 | 28.11 | 28.11 | 27.91 | 28.00 | 120,933 | -0.06(-0.21%) |
Aug 30, 2024 | 28.18 | 28.18 | 27.90 | 28.06 | 133,754 | +0.10(+0.36%) |
Aug 29, 2024 | 28.16 | 28.22 | 27.95 | 27.96 | 138,476 | -0.09(-0.32%) |
Aug 28, 2024 | 28.18 | 28.18 | 27.99 | 28.05 | 112,035 | -0.06(-0.21%) |
Aug 27, 2024 | 28.03 | 28.13 | 28.00 | 28.11 | 132,136 | +0.00(+0.00%) |
Aug 26, 2024 | 28.24 | 28.24 | 28.06 | 28.11 | 155,577 | -0.06(-0.21%) |
Aug 23, 2024 | 28.21 | 28.23 | 28.05 | 28.17 | 242,963 | +0.17(+0.61%) |
Aug 22, 2024 | 28.22 | 28.22 | 27.96 | 28.00 | 74,663 | -0.12(-0.43%) |
Aug 21, 2024 | 27.93 | 28.19 | 27.93 | 28.12 | 129,368 | +0.12(+0.43%) |
Aug 20, 2024 | 27.95 | 28.06 | 27.94 | 28.00 | 65,612 | +0.05(+0.17%) |
Aug 19, 2024 | 27.88 | 27.98 | 27.81 | 27.95 | 135,755 | +0.14(+0.49%) |
Aug 16, 2024 | 27.81 | 27.84 | 27.71 | 27.82 | 100,149 | +0.08(+0.27%) |
Aug 15, 2024 | 27.53 | 28.03 | 27.42 | 27.74 | 71,752 | +0.18(+0.65%) |
Aug 14, 2024 | 27.52 | 27.62 | 27.50 | 27.56 | 145,228 | -0.02(-0.07%) |
Aug 13, 2024 | 27.39 | 27.58 | 27.38 | 27.58 | 83,578 | +0.23(+0.84%) |
Aug 12, 2024 | 27.32 | 27.35 | 27.21 | 27.35 | 96,808 | +0.07(+0.26%) |
Aug 09, 2024 | 27.34 | 27.36 | 27.27 | 27.28 | 76,415 | -0.05(-0.18%) |
Aug 08, 2024 | 27.26 | 27.33 | 27.18 | 27.33 | 106,573 | +0.16(+0.59%) |
Aug 07, 2024 | 27.33 | 27.33 | 27.12 | 27.17 | 124,070 | -0.13(-0.47%) |
Aug 06, 2024 | 27.40 | 27.44 | 27.30 | 27.30 | 302,806 | -0.29(-1.05%) |
Aug 05, 2024 | 27.49 | 27.86 | 27.39 | 27.59 | 59,290 | +0.02(+0.07%) |
Aug 02, 2024 | 27.52 | 27.57 | 27.37 | 27.57 | 57,694 | +0.24(+0.88%) |
Aug 01, 2024 | 27.46 | 27.47 | 27.31 | 27.33 | 71,396 | +0.00(+0.00%) |
Jul 31, 2024 | 27.40 | 27.40 | 27.22 | 27.33 | 89,177 | +0.15(+0.56%) |
Jul 30, 2024 | 27.17 | 27.19 | 27.12 | 27.18 | 107,029 | +0.01(+0.03%) |
Jul 29, 2024 | 27.19 | 27.20 | 27.13 | 27.17 | 68,772 | +0.02(+0.07%) |
Jul 26, 2024 | 27.07 | 27.16 | 27.07 | 27.15 | 129,233 | +0.07(+0.26%) |
Jul 25, 2024 | 27.16 | 27.16 | 27.04 | 27.08 | 686,058 | +0.01(+0.04%) |
Jul 24, 2024 | 27.09 | 27.13 | 27.04 | 27.07 | 65,789 | -0.14(-0.51%) |
Jul 23, 2024 | 27.20 | 27.30 | 27.20 | 27.21 | 64,164 | -0.06(-0.22%) |
Jul 22, 2024 | 27.31 | 27.33 | 27.18 | 27.27 | 95,265 | +0.10(+0.37%) |
Jul 19, 2024 | 27.27 | 27.27 | 27.17 | 27.17 | 21,612 | -0.17(-0.62%) |
Jul 18, 2024 | 27.47 | 27.50 | 27.32 | 27.34 | 252,427 | -0.20(-0.73%) |
Jul 17, 2024 | 27.47 | 27.55 | 27.43 | 27.54 | 109,354 | -0.08(-0.29%) |
Jul 16, 2024 | 27.57 | 27.63 | 27.51 | 27.62 | 78,564 | +0.18(+0.64%) |
Jul 15, 2024 | 27.49 | 27.57 | 27.43 | 27.45 | 154,524 | +0.00(+0.02%) |
Jul 12, 2024 | 27.47 | 27.57 | 27.34 | 27.44 | 74,430 | +0.08(+0.29%) |
Jul 11, 2024 | 27.52 | 27.59 | 27.32 | 27.36 | 56,610 | -0.09(-0.33%) |
Jul 10, 2024 | 27.35 | 27.47 | 27.28 | 27.45 | 65,786 | +0.11(+0.40%) |
Jul 09, 2024 | 27.33 | 27.43 | 27.33 | 27.34 | 38,450 | -0.09(-0.33%) |
Jul 08, 2024 | 27.49 | 27.49 | 27.39 | 27.43 | 42,061 | -0.09(-0.33%) |
Jul 05, 2024 | 27.26 | 27.54 | 27.26 | 27.52 | 28,759 | +0.24(+0.88%) |
Jul 03, 2024 | 27.05 | 27.30 | 27.05 | 27.28 | 92,565 | +0.13(+0.48%) |
Jul 02, 2024 | 27.05 | 27.15 | 26.98 | 27.15 | 47,647 | +0.18(+0.67%) |