Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 30.26 | 30.41 | 30.18 | 30.25 | 34,884 | +0.18(+0.60%) |
Sep 25, 2024 | 30.00 | 30.13 | 29.99 | 30.07 | 19,372 | +0.15(+0.50%) |
Sep 24, 2024 | 30.12 | 30.21 | 29.92 | 29.92 | 40,756 | -0.19(-0.63%) |
Sep 23, 2024 | 30.00 | 30.19 | 30.00 | 30.11 | 50,081 | +0.27(+0.90%) |
Sep 20, 2024 | 29.56 | 29.88 | 29.56 | 29.84 | 26,327 | +0.42(+1.43%) |
Sep 19, 2024 | 29.36 | 29.48 | 29.23 | 29.42 | 32,856 | +0.32(+1.10%) |
Sep 18, 2024 | 29.09 | 29.24 | 29.05 | 29.10 | 34,935 | +0.10(+0.33%) |
Sep 17, 2024 | 28.96 | 29.08 | 28.96 | 29.00 | 40,858 | +0.06(+0.22%) |
Sep 16, 2024 | 28.65 | 28.94 | 28.65 | 28.94 | 10,344 | +0.31(+1.08%) |
Sep 13, 2024 | 28.49 | 28.68 | 28.43 | 28.63 | 33,999 | +0.06(+0.21%) |
Sep 12, 2024 | 28.35 | 28.60 | 28.35 | 28.57 | 24,061 | +0.34(+1.20%) |
Sep 11, 2024 | 28.27 | 28.27 | 27.95 | 28.23 | 18,142 | +0.09(+0.32%) |
Sep 10, 2024 | 28.00 | 28.16 | 27.98 | 28.14 | 31,669 | +0.21(+0.75%) |
Sep 09, 2024 | 27.68 | 28.02 | 27.68 | 27.93 | 25,921 | +0.15(+0.54%) |
Sep 06, 2024 | 27.89 | 27.98 | 27.74 | 27.78 | 45,742 | -0.21(-0.75%) |
Sep 05, 2024 | 27.89 | 28.01 | 27.88 | 27.99 | 120,610 | +0.06(+0.21%) |
Sep 04, 2024 | 27.80 | 27.93 | 27.80 | 27.93 | 30,610 | +0.18(+0.65%) |
Sep 03, 2024 | 27.86 | 27.88 | 27.75 | 27.75 | 12,658 | -0.13(-0.47%) |
Aug 30, 2024 | 27.97 | 27.98 | 27.82 | 27.88 | 40,992 | +0.10(+0.36%) |
Aug 29, 2024 | 27.76 | 27.83 | 27.75 | 27.78 | 13,445 | +0.00(+0.00%) |
Aug 28, 2024 | 27.70 | 27.88 | 27.67 | 27.78 | 23,465 | +0.20(+0.73%) |
Aug 27, 2024 | 27.47 | 27.59 | 27.41 | 27.58 | 37,148 | +0.05(+0.18%) |
Aug 26, 2024 | 27.65 | 27.65 | 27.49 | 27.53 | 42,032 | -0.04(-0.15%) |
Aug 23, 2024 | 27.41 | 27.64 | 27.32 | 27.57 | 20,364 | +0.22(+0.80%) |
Aug 22, 2024 | 27.41 | 27.49 | 27.31 | 27.35 | 51,562 | +0.01(+0.04%) |
Aug 21, 2024 | 27.27 | 27.36 | 27.23 | 27.34 | 17,502 | +0.11(+0.40%) |
Aug 20, 2024 | 27.21 | 27.30 | 27.21 | 27.23 | 39,056 | +0.14(+0.52%) |
Aug 19, 2024 | 27.03 | 27.13 | 27.03 | 27.09 | 21,298 | +0.02(+0.07%) |
Aug 16, 2024 | 26.88 | 27.11 | 26.88 | 27.07 | 44,095 | +0.30(+1.12%) |
Aug 15, 2024 | 26.39 | 26.80 | 26.39 | 26.77 | 83,708 | +0.42(+1.59%) |
Aug 14, 2024 | 26.33 | 26.39 | 26.29 | 26.35 | 57,239 | -0.03(-0.11%) |
Aug 13, 2024 | 26.50 | 26.53 | 26.31 | 26.38 | 77,654 | -0.13(-0.49%) |
Aug 12, 2024 | 26.55 | 26.60 | 26.50 | 26.51 | 19,340 | -0.02(-0.08%) |
Aug 09, 2024 | 26.37 | 26.78 | 26.37 | 26.53 | 29,704 | +0.23(+0.87%) |
Aug 08, 2024 | 26.29 | 26.47 | 26.17 | 26.30 | 28,821 | +0.10(+0.38%) |
Aug 07, 2024 | 26.48 | 26.49 | 26.20 | 26.20 | 35,852 | +0.10(+0.38%) |
Aug 06, 2024 | 25.90 | 26.22 | 25.80 | 26.10 | 18,845 | +0.18(+0.69%) |
Aug 05, 2024 | 25.70 | 26.17 | 25.34 | 25.92 | 144,944 | -1.03(-3.84%) |
Aug 02, 2024 | 27.00 | 27.07 | 26.90 | 26.95 | 49,486 | -0.31(-1.12%) |
Aug 01, 2024 | 27.53 | 27.66 | 27.22 | 27.26 | 42,006 | -0.30(-1.09%) |
Jul 31, 2024 | 27.57 | 27.61 | 27.51 | 27.56 | 20,955 | +0.27(+0.99%) |
Jul 30, 2024 | 27.31 | 27.47 | 27.28 | 27.29 | 20,273 | +0.06(+0.22%) |
Jul 29, 2024 | 27.12 | 27.40 | 27.12 | 27.23 | 47,491 | +0.10(+0.37%) |
Jul 26, 2024 | 27.14 | 27.29 | 27.11 | 27.13 | 42,495 | +0.25(+0.93%) |
Jul 25, 2024 | 26.57 | 26.93 | 26.50 | 26.88 | 29,493 | +0.20(+0.75%) |
Jul 24, 2024 | 26.79 | 26.96 | 26.62 | 26.68 | 24,084 | -0.16(-0.60%) |
Jul 23, 2024 | 26.99 | 27.15 | 26.76 | 26.84 | 144,636 | -0.12(-0.45%) |
Jul 22, 2024 | 27.14 | 27.14 | 26.94 | 26.96 | 31,308 | +0.08(+0.30%) |
Jul 19, 2024 | 27.22 | 27.22 | 26.80 | 26.88 | 80,043 | -0.50(-1.83%) |
Jul 18, 2024 | 27.49 | 27.52 | 27.38 | 27.38 | 77,910 | -0.03(-0.11%) |
Jul 17, 2024 | 27.42 | 27.61 | 27.40 | 27.41 | 62,816 | -0.10(-0.36%) |
Jul 16, 2024 | 27.48 | 27.72 | 27.45 | 27.51 | 127,064 | +0.01(+0.04%) |
Jul 15, 2024 | 27.47 | 27.60 | 27.40 | 27.50 | 93,457 | +0.22(+0.81%) |
Jul 12, 2024 | 27.21 | 27.30 | 27.21 | 27.28 | 107,873 | +0.06(+0.22%) |
Jul 11, 2024 | 27.15 | 27.25 | 27.15 | 27.22 | 55,569 | +0.06(+0.22%) |
Jul 10, 2024 | 27.16 | 27.16 | 27.00 | 27.16 | 107,565 | +0.10(+0.37%) |
Jul 09, 2024 | 27.11 | 27.12 | 27.03 | 27.06 | 43,949 | +0.03(+0.11%) |
Jul 08, 2024 | 27.07 | 27.17 | 27.00 | 27.03 | 23,370 | +0.04(+0.15%) |
Jul 05, 2024 | 26.81 | 27.00 | 26.81 | 26.99 | 34,911 | +0.04(+0.15%) |
Jul 03, 2024 | 26.71 | 26.99 | 26.57 | 26.95 | 21,612 | +0.17(+0.63%) |
Jul 02, 2024 | 26.93 | 26.99 | 26.74 | 26.78 | 35,261 | -0.05(-0.19%) |