Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 28.03 | 28.03 | 27.74 | 27.91 | 1,061 | +0.15(+0.55%) |
Sep 25, 2024 | 28.29 | 28.29 | 27.76 | 27.76 | 643 | -0.44(-1.58%) |
Sep 24, 2024 | 28.20 | 28.21 | 27.89 | 28.21 | 1,848 | +0.16(+0.55%) |
Sep 23, 2024 | 29.28 | 29.28 | 28.05 | 28.05 | 300 | -1.14(-3.89%) |
Sep 20, 2024 | 29.10 | 29.33 | 29.10 | 29.19 | 931 | -0.20(-0.68%) |
Sep 19, 2024 | 29.20 | 29.97 | 29.17 | 29.39 | 2,370 | +0.77(+2.70%) |
Sep 18, 2024 | 29.11 | 29.30 | 28.61 | 28.61 | 1,041 | +0.22(+0.76%) |
Sep 17, 2024 | 28.69 | 28.69 | 28.40 | 28.40 | 1,161 | -0.21(-0.73%) |
Sep 16, 2024 | 29.04 | 29.04 | 28.57 | 28.60 | 895 | -0.33(-1.14%) |
Sep 13, 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 207 | +0.96(+3.42%) |
Sep 12, 2024 | 28.06 | 28.24 | 27.98 | 27.98 | 1,056 | -0.10(-0.36%) |
Sep 11, 2024 | 28.10 | 28.10 | 27.85 | 28.08 | 1,481 | -0.02(-0.06%) |
Sep 10, 2024 | 28.02 | 28.10 | 27.56 | 28.10 | 3,551 | +0.47(+1.69%) |
Sep 09, 2024 | 27.02 | 27.75 | 27.02 | 27.63 | 3,046 | +0.97(+3.62%) |
Sep 06, 2024 | 26.68 | 26.68 | 26.43 | 26.67 | 409 | -0.53(-1.95%) |
Sep 05, 2024 | 27.25 | 27.25 | 27.20 | 27.20 | 465 | +0.01(+0.04%) |
Sep 04, 2024 | 26.95 | 27.24 | 26.95 | 27.18 | 723 | +0.15(+0.57%) |
Sep 03, 2024 | 28.05 | 28.05 | 26.88 | 27.03 | 2,623 | -0.99(-3.54%) |
Aug 30, 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 410 | +0.26(+0.93%) |
Aug 29, 2024 | 27.98 | 28.27 | 27.76 | 27.76 | 1,998 | +0.15(+0.54%) |
Aug 28, 2024 | 27.60 | 27.63 | 27.42 | 27.61 | 1,365 | -0.25(-0.90%) |
Aug 27, 2024 | 27.72 | 27.87 | 27.72 | 27.87 | 6,596 | -0.46(-1.63%) |
Aug 26, 2024 | 28.07 | 28.35 | 27.95 | 28.33 | 3,806 | +0.54(+1.95%) |
Aug 23, 2024 | 27.91 | 27.94 | 27.78 | 27.79 | 1,089 | +0.62(+2.27%) |
Aug 22, 2024 | 27.71 | 27.80 | 27.17 | 27.17 | 1,075 | -0.77(-2.77%) |
Aug 21, 2024 | 27.59 | 27.94 | 27.59 | 27.94 | 672 | +0.46(+1.69%) |
Aug 20, 2024 | 27.26 | 27.53 | 27.13 | 27.48 | 3,123 | +0.10(+0.35%) |
Aug 19, 2024 | 26.69 | 27.38 | 26.66 | 27.38 | 3,453 | +0.86(+3.23%) |
Aug 16, 2024 | 26.74 | 26.74 | 26.53 | 26.53 | 396 | -0.18(-0.66%) |
Aug 15, 2024 | 26.50 | 26.80 | 26.50 | 26.70 | 1,741 | +0.79(+3.03%) |
Aug 14, 2024 | 25.89 | 25.92 | 25.89 | 25.92 | 202 | -0.29(-1.11%) |
Aug 13, 2024 | 26.06 | 26.27 | 26.06 | 26.21 | 1,413 | +0.44(+1.73%) |
Aug 12, 2024 | 25.79 | 25.79 | 25.76 | 25.76 | 354 | -0.04(-0.16%) |
Aug 09, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 530 | -0.14(-0.54%) |
Aug 08, 2024 | 25.46 | 25.94 | 25.46 | 25.94 | 1,248 | +0.51(+2.02%) |
Aug 07, 2024 | 26.44 | 26.44 | 25.43 | 25.43 | 901 | -0.97(-3.69%) |
Aug 06, 2024 | 26.19 | 26.40 | 26.19 | 26.40 | 546 | +0.32(+1.22%) |
Aug 05, 2024 | 25.56 | 26.30 | 25.56 | 26.09 | 16,985 | -1.01(-3.73%) |
Aug 02, 2024 | 26.59 | 27.10 | 26.59 | 27.10 | 1,243 | -0.87(-3.12%) |
Aug 01, 2024 | 28.07 | 28.09 | 27.97 | 27.97 | 712 | -0.88(-3.07%) |
Jul 31, 2024 | 28.82 | 29.42 | 28.82 | 28.86 | 566 | +0.33(+1.16%) |
Jul 30, 2024 | 28.41 | 28.52 | 28.41 | 28.52 | 473 | -0.58(-1.98%) |
Jul 29, 2024 | 29.72 | 29.75 | 28.81 | 29.10 | 3,800 | -0.66(-2.21%) |
Jul 26, 2024 | 29.85 | 30.05 | 29.73 | 29.76 | 1,870 | +0.37(+1.27%) |
Jul 25, 2024 | 29.50 | 29.77 | 29.31 | 29.39 | 4,489 | +0.62(+2.15%) |
Jul 24, 2024 | 29.20 | 29.33 | 28.73 | 28.77 | 2,096 | -0.39(-1.33%) |
Jul 23, 2024 | 28.41 | 29.16 | 28.27 | 29.16 | 2,379 | +0.52(+1.82%) |
Jul 22, 2024 | 27.80 | 28.64 | 27.71 | 28.64 | 2,262 | +0.85(+3.07%) |
Jul 19, 2024 | 28.02 | 28.07 | 27.78 | 27.78 | 1,128 | -0.29(-1.05%) |
Jul 18, 2024 | 29.11 | 29.11 | 28.08 | 28.08 | 7,689 | -1.01(-3.49%) |
Jul 17, 2024 | 29.68 | 30.05 | 28.82 | 29.09 | 6,138 | -1.12(-3.70%) |
Jul 16, 2024 | 29.94 | 30.27 | 29.93 | 30.21 | 3,969 | +0.95(+3.26%) |
Jul 15, 2024 | 28.82 | 29.33 | 28.82 | 29.26 | 2,912 | +0.68(+2.39%) |
Jul 12, 2024 | 28.69 | 29.06 | 28.12 | 28.57 | 3,883 | +0.42(+1.51%) |
Jul 11, 2024 | 27.91 | 28.27 | 27.91 | 28.15 | 1,494 | +1.43(+5.37%) |
Jul 10, 2024 | 26.58 | 26.72 | 26.42 | 26.72 | 1,676 | +0.37(+1.42%) |
Jul 09, 2024 | 25.83 | 26.34 | 25.83 | 26.34 | 1,264 | +0.95(+3.75%) |
Jul 08, 2024 | 24.81 | 25.60 | 24.81 | 25.39 | 10,219 | +0.64(+2.59%) |
Jul 05, 2024 | 24.49 | 24.75 | 24.33 | 24.75 | 11,491 | +0.17(+0.67%) |
Jul 03, 2024 | 24.54 | 24.93 | 24.54 | 24.58 | 667 | +0.01(+0.04%) |
Jul 02, 2024 | 25.31 | 25.31 | 24.57 | 24.57 | 1,227 | -0.97(-3.81%) |