Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 31.37 | 31.37 | 30.12 | 31.04 | 2,767,872 | +0.23(+0.75%) |
Sep 19, 2024 | 31.49 | 31.67 | 30.62 | 30.81 | 1,574,994 | -0.03(-0.10%) |
Sep 18, 2024 | 30.49 | 31.39 | 30.33 | 30.84 | 1,217,659 | +0.30(+0.98%) |
Sep 17, 2024 | 30.71 | 31.80 | 30.13 | 30.54 | 1,745,545 | +0.15(+0.49%) |
Sep 16, 2024 | 30.30 | 30.51 | 29.93 | 30.39 | 2,081,091 | +0.28(+0.93%) |
Sep 13, 2024 | 30.62 | 30.84 | 29.82 | 30.11 | 1,299,491 | -0.04(-0.13%) |
Sep 12, 2024 | 30.17 | 30.51 | 29.52 | 30.15 | 935,456 | +0.00(+0.00%) |
Sep 11, 2024 | 30.03 | 30.33 | 29.59 | 30.15 | 1,033,008 | -0.15(-0.50%) |
Sep 10, 2024 | 30.33 | 30.45 | 29.82 | 30.30 | 742,417 | +0.04(+0.13%) |
Sep 09, 2024 | 30.68 | 30.94 | 29.96 | 30.26 | 1,266,330 | -0.25(-0.82%) |
Sep 06, 2024 | 30.52 | 31.10 | 30.05 | 30.51 | 1,459,383 | +0.16(+0.53%) |
Sep 05, 2024 | 30.20 | 30.41 | 29.91 | 30.35 | 706,521 | +0.33(+1.10%) |
Sep 04, 2024 | 31.05 | 31.29 | 29.60 | 30.02 | 1,245,501 | -1.00(-3.22%) |
Sep 03, 2024 | 31.55 | 31.88 | 30.94 | 31.02 | 1,334,323 | -0.96(-3.00%) |
Aug 30, 2024 | 31.99 | 32.35 | 31.46 | 31.98 | 1,158,637 | +0.12(+0.38%) |
Aug 29, 2024 | 31.19 | 31.88 | 30.87 | 31.86 | 1,421,144 | +1.01(+3.27%) |
Aug 28, 2024 | 31.62 | 31.90 | 30.85 | 30.85 | 1,501,870 | -0.89(-2.80%) |
Aug 27, 2024 | 31.77 | 32.02 | 31.20 | 31.74 | 1,632,539 | +0.12(+0.38%) |
Aug 26, 2024 | 33.14 | 33.63 | 31.31 | 31.62 | 3,049,632 | -1.35(-4.09%) |
Aug 23, 2024 | 32.12 | 33.23 | 31.99 | 32.97 | 6,676,689 | +0.88(+2.74%) |
Aug 22, 2024 | 28.25 | 33.48 | 27.89 | 32.09 | 14,649,021 | +3.98(+14.16%) |
Aug 21, 2024 | 28.05 | 28.31 | 27.60 | 28.11 | 1,185,607 | +0.16(+0.57%) |
Aug 20, 2024 | 27.80 | 28.87 | 27.56 | 27.95 | 1,704,615 | +0.24(+0.87%) |
Aug 19, 2024 | 27.48 | 28.20 | 27.31 | 27.71 | 1,312,004 | +0.33(+1.21%) |
Aug 16, 2024 | 27.07 | 27.84 | 27.01 | 27.38 | 2,986,097 | +0.19(+0.70%) |
Aug 15, 2024 | 27.29 | 27.97 | 26.92 | 27.19 | 2,853,101 | +0.55(+2.06%) |
Aug 14, 2024 | 26.32 | 27.02 | 25.99 | 26.64 | 3,508,822 | +0.39(+1.49%) |
Aug 13, 2024 | 25.73 | 26.94 | 25.44 | 26.25 | 3,476,356 | +0.96(+3.80%) |
Aug 12, 2024 | 26.10 | 26.40 | 24.99 | 25.29 | 4,254,035 | -1.11(-4.20%) |
Aug 09, 2024 | 27.61 | 29.30 | 25.46 | 26.40 | 9,228,725 | +5.53(+26.50%) |
Aug 08, 2024 | 20.38 | 21.16 | 20.14 | 20.87 | 1,837,292 | +0.44(+2.15%) |
Aug 07, 2024 | 22.01 | 22.01 | 20.27 | 20.43 | 1,814,097 | -1.35(-6.20%) |
Aug 06, 2024 | 21.07 | 21.96 | 20.57 | 21.78 | 1,865,238 | +0.75(+3.57%) |
Aug 05, 2024 | 21.46 | 21.84 | 20.92 | 21.03 | 1,628,906 | -1.55(-6.86%) |
Aug 02, 2024 | 21.61 | 22.70 | 21.37 | 22.58 | 1,614,671 | +0.14(+0.62%) |
Aug 01, 2024 | 23.13 | 23.51 | 21.97 | 22.44 | 2,569,410 | -0.88(-3.77%) |
Jul 31, 2024 | 23.61 | 24.00 | 23.09 | 23.32 | 1,835,874 | -0.39(-1.64%) |
Jul 30, 2024 | 23.39 | 24.50 | 23.25 | 23.71 | 1,978,123 | +0.39(+1.67%) |
Jul 29, 2024 | 23.66 | 24.12 | 23.30 | 23.32 | 1,917,219 | -0.34(-1.44%) |
Jul 26, 2024 | 22.60 | 23.78 | 22.40 | 23.66 | 2,622,002 | +1.47(+6.62%) |
Jul 25, 2024 | 21.27 | 23.23 | 21.14 | 22.19 | 3,741,821 | +0.92(+4.33%) |
Jul 24, 2024 | 20.89 | 21.46 | 20.68 | 21.27 | 2,471,742 | +0.45(+2.16%) |
Jul 23, 2024 | 19.80 | 20.85 | 19.58 | 20.82 | 2,328,219 | +1.08(+5.47%) |
Jul 22, 2024 | 19.83 | 19.83 | 19.17 | 19.74 | 2,702,353 | +0.05(+0.25%) |
Jul 19, 2024 | 20.15 | 20.33 | 19.43 | 19.69 | 1,109,271 | -0.44(-2.19%) |
Jul 18, 2024 | 20.77 | 21.00 | 19.97 | 20.13 | 1,639,840 | -0.72(-3.45%) |
Jul 17, 2024 | 21.52 | 21.87 | 20.71 | 20.85 | 2,477,630 | -0.87(-4.01%) |
Jul 16, 2024 | 19.43 | 21.89 | 19.25 | 21.72 | 4,442,789 | +2.46(+12.77%) |
Jul 15, 2024 | 19.71 | 19.86 | 19.17 | 19.26 | 1,337,816 | -0.43(-2.18%) |
Jul 12, 2024 | 19.83 | 20.12 | 19.53 | 19.69 | 1,771,715 | +0.07(+0.36%) |
Jul 11, 2024 | 19.55 | 20.20 | 19.33 | 19.62 | 3,964,013 | +0.51(+2.67%) |
Jul 10, 2024 | 19.10 | 19.18 | 18.41 | 19.11 | 1,823,276 | +0.00(+0.00%) |
Jul 09, 2024 | 19.55 | 19.77 | 18.94 | 19.11 | 1,290,599 | -0.47(-2.40%) |
Jul 08, 2024 | 20.09 | 20.18 | 19.25 | 19.58 | 6,216,477 | -0.42(-2.10%) |
Jul 05, 2024 | 19.65 | 20.09 | 19.52 | 20.00 | 1,749,447 | +0.26(+1.32%) |
Jul 03, 2024 | 19.29 | 19.82 | 19.07 | 19.74 | 1,283,505 | +0.49(+2.55%) |
Jul 02, 2024 | 18.46 | 19.52 | 18.31 | 19.25 | 3,290,250 | +0.84(+4.56%) |