Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 29.24 | 29.24 | 29.16 | 29.24 | 39,560 | +0.04(+0.14%) |
Sep 25, 2024 | 29.19 | 29.21 | 29.14 | 29.20 | 32,459 | +0.01(+0.03%) |
Sep 24, 2024 | 29.19 | 29.20 | 29.15 | 29.19 | 28,575 | +0.02(+0.07%) |
Sep 23, 2024 | 29.19 | 29.19 | 29.11 | 29.17 | 19,794 | +0.03(+0.10%) |
Sep 20, 2024 | 29.11 | 29.14 | 29.05 | 29.14 | 17,925 | +0.05(+0.17%) |
Sep 19, 2024 | 29.06 | 29.15 | 29.05 | 29.09 | 28,541 | +0.17(+0.59%) |
Sep 18, 2024 | 28.94 | 29.06 | 28.92 | 28.92 | 126,812 | +0.00(+0.00%) |
Sep 17, 2024 | 29.00 | 29.01 | 28.90 | 28.92 | 22,366 | +0.01(+0.03%) |
Sep 16, 2024 | 28.93 | 28.96 | 28.86 | 28.91 | 35,316 | +0.01(+0.03%) |
Sep 13, 2024 | 28.90 | 28.98 | 28.86 | 28.90 | 127,720 | +0.00(+0.00%) |
Sep 12, 2024 | 28.84 | 28.90 | 28.72 | 28.90 | 322,152 | +0.14(+0.48%) |
Sep 11, 2024 | 28.66 | 28.76 | 28.46 | 28.76 | 26,657 | +0.08(+0.29%) |
Sep 10, 2024 | 28.70 | 28.70 | 28.57 | 28.68 | 35,986 | +0.06(+0.21%) |
Sep 09, 2024 | 28.54 | 28.66 | 28.53 | 28.62 | 47,683 | +0.16(+0.56%) |
Sep 06, 2024 | 28.71 | 28.71 | 28.45 | 28.46 | 442,210 | -0.19(-0.66%) |
Sep 05, 2024 | 28.74 | 28.74 | 28.61 | 28.65 | 41,234 | -0.00(-0.00%) |
Sep 04, 2024 | 29.29 | 29.29 | 28.62 | 28.65 | 44,287 | -0.06(-0.21%) |
Sep 03, 2024 | 28.73 | 28.86 | 28.67 | 28.71 | 306,485 | -0.17(-0.59%) |
Aug 30, 2024 | 28.84 | 28.88 | 28.77 | 28.88 | 174,507 | +0.05(+0.17%) |
Aug 29, 2024 | 28.79 | 28.90 | 28.79 | 28.83 | 91,950 | +0.05(+0.16%) |
Aug 28, 2024 | 28.85 | 28.86 | 28.74 | 28.78 | 23,378 | -0.04(-0.16%) |
Aug 27, 2024 | 28.81 | 28.85 | 28.77 | 28.83 | 12,788 | +0.03(+0.10%) |
Aug 26, 2024 | 28.85 | 28.88 | 28.76 | 28.80 | 12,238 | -0.01(-0.04%) |
Aug 23, 2024 | 28.71 | 28.84 | 28.71 | 28.81 | 141,350 | +0.08(+0.28%) |
Aug 22, 2024 | 28.94 | 28.94 | 28.70 | 28.73 | 338,183 | -0.03(-0.10%) |
Aug 21, 2024 | 28.68 | 28.82 | 28.68 | 28.76 | 56,820 | +0.02(+0.07%) |
Aug 20, 2024 | 28.69 | 28.80 | 28.69 | 28.74 | 64,712 | +0.00(+0.00%) |
Aug 19, 2024 | 28.61 | 28.77 | 28.61 | 28.74 | 68,781 | +0.04(+0.14%) |
Aug 16, 2024 | 28.74 | 28.74 | 28.62 | 28.70 | 385,161 | +0.04(+0.14%) |
Aug 15, 2024 | 28.63 | 28.66 | 28.56 | 28.66 | 48,288 | +0.20(+0.70%) |
Aug 14, 2024 | 28.39 | 28.50 | 28.39 | 28.46 | 74,987 | +0.01(+0.04%) |
Aug 13, 2024 | 28.36 | 28.45 | 28.29 | 28.45 | 31,048 | +0.20(+0.71%) |
Aug 12, 2024 | 28.31 | 28.31 | 28.18 | 28.25 | 1,083,750 | +0.01(+0.04%) |
Aug 09, 2024 | 28.20 | 28.25 | 28.09 | 28.24 | 31,579 | +0.11(+0.39%) |
Aug 08, 2024 | 27.93 | 28.16 | 27.93 | 28.13 | 420,524 | +0.22(+0.79%) |
Aug 07, 2024 | 28.21 | 28.21 | 27.86 | 27.91 | 174,997 | -0.11(-0.40%) |
Aug 06, 2024 | 27.86 | 28.16 | 27.84 | 28.02 | 166,946 | +0.30(+1.09%) |
Aug 05, 2024 | 27.60 | 27.92 | 27.57 | 27.72 | 26,244 | -0.47(-1.67%) |
Aug 02, 2024 | 28.28 | 28.28 | 28.05 | 28.19 | 1,084,400 | -0.21(-0.74%) |
Aug 01, 2024 | 28.65 | 28.65 | 28.33 | 28.40 | 12,948 | -0.14(-0.49%) |
Jul 31, 2024 | 28.54 | 28.59 | 28.48 | 28.54 | 79,972 | +0.18(+0.63%) |
Jul 30, 2024 | 28.45 | 28.50 | 28.29 | 28.36 | 59,373 | -0.06(-0.23%) |
Jul 29, 2024 | 28.51 | 28.51 | 28.38 | 28.42 | 19,025 | +0.00(+0.02%) |
Jul 26, 2024 | 28.43 | 28.43 | 28.36 | 28.42 | 34,778 | +0.12(+0.42%) |
Jul 25, 2024 | 28.38 | 28.46 | 28.28 | 28.30 | 41,018 | -0.05(-0.18%) |
Jul 24, 2024 | 28.47 | 28.47 | 28.33 | 28.35 | 16,110 | -0.28(-0.98%) |
Jul 23, 2024 | 28.60 | 28.63 | 28.52 | 28.63 | 37,753 | +0.06(+0.21%) |
Jul 22, 2024 | 28.76 | 28.76 | 28.46 | 28.57 | 70,192 | +0.13(+0.46%) |
Jul 19, 2024 | 28.55 | 28.55 | 28.42 | 28.44 | 13,883 | -0.07(-0.23%) |
Jul 18, 2024 | 28.58 | 28.64 | 28.44 | 28.50 | 6,736 | -0.09(-0.30%) |
Jul 17, 2024 | 28.56 | 28.62 | 28.55 | 28.59 | 49,381 | -0.07(-0.24%) |
Jul 16, 2024 | 28.70 | 28.70 | 28.64 | 28.66 | 28,856 | +0.02(+0.07%) |
Jul 15, 2024 | 28.69 | 28.69 | 28.58 | 28.64 | 28,904 | +0.03(+0.09%) |
Jul 12, 2024 | 28.53 | 28.67 | 28.53 | 28.61 | 142,408 | +0.07(+0.23%) |
Jul 11, 2024 | 28.61 | 28.65 | 28.52 | 28.55 | 12,170 | -0.07(-0.25%) |
Jul 10, 2024 | 28.60 | 28.62 | 28.54 | 28.62 | 40,205 | +0.09(+0.30%) |
Jul 09, 2024 | 28.57 | 28.59 | 28.51 | 28.54 | 28,539 | -0.00(-0.02%) |
Jul 08, 2024 | 28.57 | 28.58 | 28.48 | 28.54 | 92,600 | +0.03(+0.11%) |
Jul 05, 2024 | 28.43 | 28.52 | 28.43 | 28.51 | 184,226 | +0.07(+0.25%) |
Jul 03, 2024 | 28.34 | 28.48 | 28.34 | 28.44 | 121,676 | +0.04(+0.14%) |
Jul 02, 2024 | 28.32 | 28.42 | 28.32 | 28.40 | 73,817 | +0.05(+0.18%) |