Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 30.05 | 30.05 | 29.40 | 29.51 | 1,014,989 | -0.27(-0.91%) |
Sep 25, 2024 | 30.25 | 30.38 | 29.63 | 29.78 | 1,053,309 | -0.43(-1.42%) |
Sep 24, 2024 | 29.78 | 30.50 | 29.62 | 30.21 | 1,801,431 | +0.38(+1.27%) |
Sep 23, 2024 | 29.54 | 29.88 | 29.34 | 29.83 | 2,042,382 | +0.48(+1.64%) |
Sep 20, 2024 | 29.35 | 29.57 | 29.14 | 29.35 | 3,233,724 | -0.06(-0.20%) |
Sep 19, 2024 | 29.50 | 29.62 | 29.07 | 29.41 | 1,292,647 | +0.27(+0.93%) |
Sep 18, 2024 | 29.06 | 29.77 | 28.95 | 29.14 | 1,912,151 | +0.17(+0.59%) |
Sep 17, 2024 | 29.48 | 29.59 | 28.95 | 28.97 | 1,463,001 | -0.53(-1.80%) |
Sep 16, 2024 | 29.45 | 29.71 | 29.15 | 29.50 | 749,008 | +0.07(+0.24%) |
Sep 13, 2024 | 29.35 | 29.50 | 29.02 | 29.43 | 758,011 | +0.33(+1.13%) |
Sep 12, 2024 | 28.86 | 29.16 | 28.86 | 29.10 | 807,164 | +0.30(+1.04%) |
Sep 11, 2024 | 28.38 | 28.84 | 28.15 | 28.80 | 926,868 | +0.07(+0.24%) |
Sep 10, 2024 | 28.50 | 28.74 | 28.35 | 28.73 | 707,734 | +0.34(+1.20%) |
Sep 09, 2024 | 28.29 | 28.52 | 28.02 | 28.39 | 1,088,199 | +0.06(+0.21%) |
Sep 06, 2024 | 28.34 | 28.49 | 28.04 | 28.33 | 1,363,889 | +0.04(+0.14%) |
Sep 05, 2024 | 28.39 | 28.57 | 28.28 | 28.29 | 1,041,665 | +0.14(+0.50%) |
Sep 04, 2024 | 27.94 | 28.40 | 27.94 | 28.15 | 774,357 | +0.08(+0.29%) |
Sep 03, 2024 | 28.29 | 28.45 | 27.75 | 28.07 | 820,712 | -0.44(-1.54%) |
Aug 30, 2024 | 28.25 | 28.57 | 28.11 | 28.51 | 1,419,627 | +0.42(+1.50%) |
Aug 29, 2024 | 28.17 | 28.25 | 27.89 | 28.09 | 948,717 | -0.04(-0.14%) |
Aug 28, 2024 | 27.98 | 28.26 | 27.98 | 28.13 | 623,677 | +0.00(+0.00%) |
Aug 27, 2024 | 27.72 | 28.19 | 27.59 | 28.13 | 733,899 | +0.13(+0.46%) |
Aug 26, 2024 | 28.09 | 28.41 | 28.00 | 28.00 | 820,065 | +0.05(+0.18%) |
Aug 23, 2024 | 27.44 | 28.09 | 27.25 | 27.95 | 713,956 | +0.66(+2.42%) |
Aug 22, 2024 | 27.32 | 27.41 | 27.05 | 27.29 | 683,596 | -0.01(-0.04%) |
Aug 21, 2024 | 27.15 | 27.33 | 26.91 | 27.30 | 750,202 | +0.27(+1.00%) |
Aug 20, 2024 | 27.12 | 27.19 | 26.85 | 27.03 | 878,168 | -0.39(-1.42%) |
Aug 19, 2024 | 27.20 | 27.43 | 27.17 | 27.42 | 713,967 | +0.18(+0.66%) |
Aug 16, 2024 | 27.20 | 27.37 | 26.94 | 27.24 | 501,566 | +0.00(+0.00%) |
Aug 15, 2024 | 27.25 | 27.55 | 27.03 | 27.24 | 1,078,736 | +0.22(+0.81%) |
Aug 14, 2024 | 27.17 | 27.25 | 26.86 | 27.02 | 822,522 | -0.03(-0.11%) |
Aug 13, 2024 | 26.87 | 27.14 | 26.63 | 27.05 | 599,696 | +0.42(+1.58%) |
Aug 12, 2024 | 27.12 | 27.12 | 26.39 | 26.63 | 654,126 | -0.62(-2.28%) |
Aug 09, 2024 | 27.40 | 27.40 | 26.90 | 27.25 | 584,077 | +0.04(+0.15%) |
Aug 08, 2024 | 26.95 | 27.47 | 26.79 | 27.21 | 860,777 | +0.45(+1.68%) |
Aug 07, 2024 | 27.51 | 27.54 | 26.71 | 26.76 | 700,899 | -0.36(-1.33%) |
Aug 06, 2024 | 26.23 | 27.57 | 26.14 | 27.12 | 1,097,620 | +0.88(+3.35%) |
Aug 05, 2024 | 25.53 | 26.71 | 25.18 | 26.24 | 2,359,222 | -0.45(-1.69%) |
Aug 02, 2024 | 26.51 | 26.84 | 26.29 | 26.69 | 2,019,554 | -0.50(-1.84%) |
Aug 01, 2024 | 27.78 | 27.94 | 26.69 | 27.19 | 1,471,691 | -0.32(-1.16%) |
Jul 31, 2024 | 27.36 | 27.97 | 27.16 | 27.51 | 1,733,798 | +0.31(+1.14%) |
Jul 30, 2024 | 27.49 | 27.49 | 26.79 | 27.20 | 1,920,118 | -0.22(-0.80%) |
Jul 29, 2024 | 27.25 | 27.66 | 27.06 | 27.42 | 2,119,046 | +0.18(+0.66%) |
Jul 26, 2024 | 25.94 | 27.30 | 25.60 | 27.24 | 2,703,780 | +2.06(+8.18%) |
Jul 25, 2024 | 24.86 | 25.50 | 24.82 | 25.18 | 1,943,252 | +0.30(+1.21%) |
Jul 24, 2024 | 24.63 | 25.42 | 24.63 | 24.88 | 1,659,698 | +0.11(+0.44%) |
Jul 23, 2024 | 24.40 | 24.88 | 24.28 | 24.77 | 1,371,298 | +0.26(+1.06%) |
Jul 22, 2024 | 24.15 | 24.54 | 24.02 | 24.51 | 838,186 | +0.36(+1.49%) |
Jul 19, 2024 | 24.35 | 24.42 | 24.02 | 24.15 | 849,790 | -0.24(-0.98%) |
Jul 18, 2024 | 24.80 | 25.20 | 24.24 | 24.39 | 1,620,810 | -0.54(-2.17%) |
Jul 17, 2024 | 24.91 | 25.48 | 24.83 | 24.93 | 1,016,579 | -0.15(-0.60%) |
Jul 16, 2024 | 25.08 | 25.20 | 24.86 | 25.08 | 1,416,760 | +0.22(+0.88%) |
Jul 15, 2024 | 24.66 | 25.04 | 24.58 | 24.86 | 1,672,888 | +0.36(+1.47%) |
Jul 12, 2024 | 24.35 | 24.86 | 24.13 | 24.50 | 1,284,954 | +0.40(+1.66%) |
Jul 11, 2024 | 23.56 | 24.18 | 23.54 | 24.10 | 830,882 | +1.12(+4.87%) |
Jul 10, 2024 | 23.03 | 23.06 | 22.79 | 22.98 | 820,216 | +0.07(+0.31%) |
Jul 09, 2024 | 22.61 | 23.04 | 22.47 | 22.91 | 1,007,161 | +0.28(+1.24%) |
Jul 08, 2024 | 22.54 | 22.74 | 22.50 | 22.63 | 599,768 | +0.23(+1.03%) |
Jul 05, 2024 | 22.72 | 22.87 | 22.32 | 22.40 | 1,519,650 | -0.39(-1.71%) |
Jul 03, 2024 | 22.78 | 23.01 | 22.68 | 22.79 | 497,353 | +0.12(+0.53%) |
Jul 02, 2024 | 22.60 | 22.71 | 22.47 | 22.67 | 931,644 | +0.10(+0.44%) |