Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 29.67 | 29.72 | 29.67 | 29.70 | 5,617 | +0.02(+0.08%) |
Sep 25, 2024 | 29.67 | 29.68 | 29.66 | 29.68 | 11,370 | +0.03(+0.10%) |
Sep 24, 2024 | 29.59 | 29.65 | 29.59 | 29.65 | 1,286 | -0.02(-0.05%) |
Sep 23, 2024 | 29.66 | 29.66 | 29.63 | 29.66 | 56,670 | +0.02(+0.07%) |
Sep 20, 2024 | 29.63 | 29.70 | 29.63 | 29.64 | 15,637 | -0.02(-0.07%) |
Sep 19, 2024 | 29.66 | 29.69 | 29.61 | 29.66 | 7,564 | +0.01(+0.03%) |
Sep 18, 2024 | 29.61 | 29.66 | 29.60 | 29.66 | 5,014 | +0.01(+0.02%) |
Sep 17, 2024 | 29.62 | 29.67 | 29.62 | 29.65 | 2,909 | +0.01(+0.02%) |
Sep 16, 2024 | 29.66 | 29.68 | 29.64 | 29.64 | 475 | -0.00(-0.00%) |
Sep 13, 2024 | 29.64 | 29.64 | 29.59 | 29.64 | 1,058 | +0.03(+0.10%) |
Sep 12, 2024 | 29.69 | 29.69 | 29.58 | 29.61 | 8,315 | -0.01(-0.03%) |
Sep 11, 2024 | 29.59 | 29.63 | 29.58 | 29.62 | 1,457 | +0.00(+0.01%) |
Sep 10, 2024 | 29.58 | 29.62 | 29.57 | 29.62 | 10,999 | +0.03(+0.12%) |
Sep 09, 2024 | 29.57 | 29.61 | 29.57 | 29.59 | 1,749 | -0.00(-0.00%) |
Sep 06, 2024 | 29.51 | 29.59 | 29.51 | 29.59 | 1,090 | +0.01(+0.03%) |
Sep 05, 2024 | 29.54 | 29.58 | 29.51 | 29.58 | 14,634 | +0.01(+0.03%) |
Sep 04, 2024 | 29.59 | 29.59 | 29.48 | 29.56 | 14,468 | +0.00(+0.02%) |
Sep 03, 2024 | 29.54 | 29.59 | 29.54 | 29.56 | 2,081 | -0.02(-0.08%) |
Aug 30, 2024 | 29.59 | 29.60 | 29.53 | 29.59 | 1,481 | +0.00(+0.02%) |
Aug 29, 2024 | 29.53 | 29.60 | 29.51 | 29.58 | 7,131 | +0.03(+0.09%) |
Aug 28, 2024 | 29.54 | 29.56 | 29.53 | 29.55 | 2,073 | -0.00(-0.01%) |
Aug 27, 2024 | 29.55 | 29.55 | 29.50 | 29.55 | 349 | +0.02(+0.05%) |
Aug 26, 2024 | 29.51 | 29.55 | 29.50 | 29.54 | 5,878 | +0.02(+0.05%) |
Aug 23, 2024 | 29.59 | 29.59 | 29.50 | 29.52 | 1,335 | +0.01(+0.03%) |
Aug 22, 2024 | 29.47 | 29.52 | 29.47 | 29.52 | 2,251 | +0.01(+0.03%) |
Aug 21, 2024 | 29.52 | 29.55 | 29.47 | 29.50 | 3,283 | -0.02(-0.05%) |
Aug 20, 2024 | 29.53 | 29.56 | 29.48 | 29.52 | 2,624 | +0.01(+0.03%) |
Aug 19, 2024 | 29.55 | 29.55 | 29.47 | 29.51 | 18,997 | +0.02(+0.05%) |
Aug 16, 2024 | 29.43 | 29.50 | 29.43 | 29.50 | 2,918 | +0.01(+0.05%) |
Aug 15, 2024 | 29.40 | 29.52 | 29.40 | 29.48 | 5,120 | +0.01(+0.03%) |
Aug 14, 2024 | 29.45 | 29.51 | 29.45 | 29.47 | 9,960 | +0.03(+0.12%) |
Aug 13, 2024 | 29.39 | 29.44 | 29.39 | 29.44 | 3,511 | +0.05(+0.16%) |
Aug 12, 2024 | 29.40 | 29.44 | 29.39 | 29.39 | 12,762 | +0.02(+0.08%) |
Aug 09, 2024 | 29.29 | 29.38 | 29.29 | 29.37 | 10,009 | +0.07(+0.22%) |
Aug 08, 2024 | 29.27 | 29.36 | 29.27 | 29.30 | 11,396 | +0.09(+0.30%) |
Aug 07, 2024 | 29.30 | 29.35 | 29.20 | 29.21 | 14,262 | -0.03(-0.12%) |
Aug 06, 2024 | 29.18 | 29.34 | 29.16 | 29.25 | 28,414 | +0.28(+0.96%) |
Aug 05, 2024 | 28.65 | 29.09 | 28.62 | 28.97 | 7,742 | -0.31(-1.05%) |
Aug 02, 2024 | 29.33 | 29.33 | 29.24 | 29.27 | 1,490 | -0.11(-0.39%) |
Aug 01, 2024 | 29.37 | 29.44 | 29.34 | 29.39 | 9,101 | -0.01(-0.04%) |
Jul 31, 2024 | 29.37 | 29.45 | 29.36 | 29.40 | 29,641 | +0.02(+0.05%) |
Jul 30, 2024 | 29.35 | 29.40 | 29.35 | 29.38 | 497 | -0.00(-0.00%) |
Jul 29, 2024 | 29.34 | 29.43 | 29.34 | 29.39 | 926 | +0.01(+0.05%) |
Jul 26, 2024 | 29.33 | 29.38 | 29.33 | 29.37 | 1,823 | +0.04(+0.13%) |
Jul 25, 2024 | 29.31 | 29.36 | 29.30 | 29.33 | 5,616 | -0.00(-0.01%) |
Jul 24, 2024 | 29.37 | 29.37 | 29.30 | 29.34 | 29,218 | -0.04(-0.15%) |
Jul 23, 2024 | 29.36 | 29.38 | 29.36 | 29.38 | 3,500 | +0.01(+0.03%) |
Jul 22, 2024 | 29.39 | 29.39 | 29.33 | 29.37 | 2,911 | +0.04(+0.15%) |
Jul 19, 2024 | 29.36 | 29.36 | 29.33 | 29.33 | 2,824 | -0.02(-0.08%) |
Jul 18, 2024 | 29.34 | 29.36 | 29.33 | 29.35 | 3,547 | +0.00(+0.01%) |
Jul 17, 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 472 | -0.02(-0.07%) |
Jul 16, 2024 | 29.34 | 29.39 | 29.34 | 29.37 | 771 | -0.00(-0.00%) |
Jul 15, 2024 | 29.34 | 29.37 | 29.34 | 29.37 | 2,725 | +0.02(+0.05%) |
Jul 12, 2024 | 29.38 | 29.38 | 29.33 | 29.36 | 4,448 | +0.01(+0.02%) |
Jul 11, 2024 | 29.34 | 29.35 | 29.31 | 29.35 | 2,737 | +0.01(+0.05%) |
Jul 10, 2024 | 29.33 | 29.36 | 29.33 | 29.34 | 932 | +0.01(+0.02%) |
Jul 09, 2024 | 29.31 | 29.36 | 29.31 | 29.33 | 2,424 | +0.01(+0.02%) |
Jul 08, 2024 | 29.35 | 29.35 | 29.28 | 29.32 | 4,790 | +0.01(+0.05%) |
Jul 05, 2024 | 29.31 | 29.31 | 29.29 | 29.31 | 2,901 | +0.01(+0.03%) |
Jul 03, 2024 | 29.29 | 29.30 | 29.25 | 29.30 | 105,773 | +0.02(+0.07%) |
Jul 02, 2024 | 29.28 | 29.32 | 29.24 | 29.28 | 73,033 | -0.01(-0.03%) |