Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 28.25 | 28.25 | 28.18 | 28.18 | 2,358 | -0.20(-0.72%) |
Sep 24, 2024 | 28.25 | 28.39 | 28.25 | 28.39 | 8,745 | +0.17(+0.61%) |
Sep 23, 2024 | 28.20 | 28.29 | 28.20 | 28.21 | 8,311 | +0.08(+0.28%) |
Sep 20, 2024 | 28.05 | 28.14 | 28.05 | 28.14 | 5,430 | -0.19(-0.66%) |
Sep 19, 2024 | 28.36 | 28.36 | 28.20 | 28.32 | 12,751 | +0.21(+0.75%) |
Sep 18, 2024 | 28.13 | 28.36 | 28.10 | 28.11 | 10,504 | -0.10(-0.35%) |
Sep 17, 2024 | 28.37 | 28.39 | 28.14 | 28.21 | 10,374 | -0.24(-0.83%) |
Sep 16, 2024 | 28.31 | 28.45 | 28.31 | 28.45 | 20,353 | +0.27(+0.94%) |
Sep 13, 2024 | 28.16 | 28.23 | 28.16 | 28.18 | 8,601 | +0.08(+0.29%) |
Sep 12, 2024 | 27.89 | 28.10 | 27.89 | 28.10 | 7,281 | +0.11(+0.39%) |
Sep 11, 2024 | 27.90 | 27.99 | 27.83 | 27.99 | 12,029 | +0.10(+0.35%) |
Sep 10, 2024 | 27.83 | 27.89 | 27.83 | 27.89 | 1,084 | -0.04(-0.14%) |
Sep 09, 2024 | 27.84 | 28.01 | 27.84 | 27.93 | 8,197 | +0.35(+1.27%) |
Sep 06, 2024 | 27.94 | 27.95 | 27.58 | 27.58 | 2,757 | -0.35(-1.24%) |
Sep 05, 2024 | 27.99 | 27.99 | 27.87 | 27.93 | 26,459 | +0.19(+0.70%) |
Sep 04, 2024 | 27.84 | 27.84 | 27.70 | 27.74 | 10,443 | -0.29(-1.04%) |
Sep 03, 2024 | 28.43 | 28.43 | 27.99 | 28.03 | 5,089 | -0.60(-2.09%) |
Aug 30, 2024 | 28.52 | 28.62 | 28.48 | 28.62 | 4,228 | +0.21(+0.76%) |
Aug 29, 2024 | 28.54 | 28.63 | 28.38 | 28.41 | 18,437 | +0.09(+0.32%) |
Aug 28, 2024 | 28.44 | 28.44 | 28.25 | 28.32 | 11,597 | -0.10(-0.34%) |
Aug 27, 2024 | 28.39 | 28.47 | 28.38 | 28.41 | 5,509 | +0.21(+0.75%) |
Aug 26, 2024 | 28.26 | 28.26 | 28.20 | 28.20 | 2,113 | -0.36(-1.25%) |
Aug 23, 2024 | 28.44 | 28.56 | 28.34 | 28.56 | 7,321 | +0.51(+1.82%) |
Aug 22, 2024 | 28.37 | 28.37 | 28.05 | 28.05 | 14,858 | -0.19(-0.68%) |
Aug 21, 2024 | 28.19 | 28.26 | 28.16 | 28.24 | 12,802 | +0.20(+0.70%) |
Aug 20, 2024 | 28.03 | 28.07 | 28.03 | 28.05 | 4,749 | -0.09(-0.32%) |
Aug 19, 2024 | 27.90 | 28.14 | 27.90 | 28.14 | 14,577 | +0.27(+0.96%) |
Aug 16, 2024 | 27.85 | 27.89 | 27.85 | 27.87 | 5,593 | +0.15(+0.54%) |
Aug 15, 2024 | 27.66 | 27.76 | 27.66 | 27.72 | 27,663 | +0.51(+1.87%) |
Aug 14, 2024 | 27.09 | 27.21 | 27.09 | 27.21 | 14,281 | +0.11(+0.42%) |
Aug 13, 2024 | 25.49 | 27.10 | 25.49 | 27.10 | 4,934 | +0.68(+2.59%) |
Aug 12, 2024 | 26.45 | 26.51 | 26.32 | 26.41 | 38,929 | +0.04(+0.17%) |
Aug 09, 2024 | 26.14 | 26.37 | 26.14 | 26.37 | 18,342 | +0.12(+0.45%) |
Aug 08, 2024 | 25.99 | 26.25 | 25.86 | 26.25 | 19,884 | +0.60(+2.34%) |
Aug 07, 2024 | 26.16 | 26.19 | 25.65 | 25.65 | 17,515 | +0.11(+0.43%) |
Aug 06, 2024 | 25.44 | 25.67 | 25.33 | 25.54 | 16,491 | +0.16(+0.64%) |
Aug 05, 2024 | 25.04 | 25.52 | 25.04 | 25.38 | 6,232 | -0.60(-2.30%) |
Aug 02, 2024 | 26.44 | 26.44 | 25.87 | 25.98 | 20,345 | -1.09(-4.03%) |
Aug 01, 2024 | 27.52 | 27.52 | 26.93 | 27.07 | 11,222 | -1.04(-3.70%) |
Jul 31, 2024 | 27.99 | 28.15 | 27.96 | 28.11 | 12,482 | +0.64(+2.33%) |
Jul 30, 2024 | 27.57 | 27.59 | 27.40 | 27.47 | 6,252 | +0.09(+0.32%) |
Jul 29, 2024 | 27.44 | 27.44 | 27.37 | 27.38 | 6,130 | +0.02(+0.06%) |
Jul 26, 2024 | 27.29 | 27.44 | 27.29 | 27.36 | 70,498 | +0.25(+0.94%) |
Jul 25, 2024 | 27.34 | 27.35 | 27.03 | 27.11 | 18,915 | -0.41(-1.49%) |
Jul 24, 2024 | 27.84 | 27.84 | 27.52 | 27.52 | 20,768 | -0.55(-1.95%) |
Jul 23, 2024 | 27.97 | 28.11 | 27.97 | 28.07 | 14,012 | +0.12(+0.43%) |
Jul 22, 2024 | 27.83 | 27.95 | 27.81 | 27.95 | 27,023 | +0.24(+0.85%) |
Jul 19, 2024 | 27.81 | 27.82 | 27.71 | 27.71 | 2,564 | -0.09(-0.32%) |
Jul 18, 2024 | 28.35 | 28.35 | 27.79 | 27.80 | 27,399 | -0.45(-1.59%) |
Jul 17, 2024 | 28.30 | 28.34 | 28.20 | 28.25 | 12,184 | -0.35(-1.22%) |
Jul 16, 2024 | 28.44 | 28.60 | 28.40 | 28.60 | 25,710 | +0.30(+1.05%) |
Jul 15, 2024 | 28.36 | 28.36 | 28.30 | 28.30 | 5,442 | -0.13(-0.45%) |
Jul 12, 2024 | 28.38 | 28.50 | 28.38 | 28.43 | 9,861 | +0.17(+0.59%) |
Jul 11, 2024 | 28.40 | 28.45 | 28.26 | 28.26 | 6,776 | -0.15(-0.52%) |
Jul 10, 2024 | 28.22 | 28.42 | 28.21 | 28.41 | 11,356 | +0.46(+1.65%) |
Jul 09, 2024 | 27.95 | 27.98 | 27.91 | 27.95 | 16,036 | -0.08(-0.29%) |
Jul 08, 2024 | 28.11 | 28.14 | 28.02 | 28.03 | 27,024 | -0.12(-0.42%) |
Jul 05, 2024 | 28.13 | 28.15 | 28.05 | 28.15 | 22,988 | +0.21(+0.74%) |
Jul 03, 2024 | 27.84 | 27.94 | 27.84 | 27.94 | 23,880 | +0.24(+0.87%) |
Jul 02, 2024 | 27.51 | 27.70 | 27.50 | 27.70 | 8,881 | +0.20(+0.72%) |