Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 29.26 | 29.34 | 29.19 | 29.27 | 3,818,779 | -0.07(-0.24%) |
Sep 19, 2024 | 29.22 | 29.34 | 29.20 | 29.34 | 3,552,223 | -0.07(-0.24%) |
Sep 18, 2024 | 29.59 | 29.71 | 29.39 | 29.41 | 6,258,709 | -0.32(-1.08%) |
Sep 17, 2024 | 29.91 | 29.95 | 29.71 | 29.73 | 5,035,462 | -0.14(-0.47%) |
Sep 16, 2024 | 29.69 | 29.88 | 29.63 | 29.87 | 2,909,733 | +0.25(+0.84%) |
Sep 13, 2024 | 29.65 | 29.68 | 29.52 | 29.62 | 4,358,445 | +0.06(+0.20%) |
Sep 12, 2024 | 29.62 | 29.65 | 29.43 | 29.56 | 8,591,034 | -0.10(-0.34%) |
Sep 11, 2024 | 29.64 | 29.84 | 29.59 | 29.66 | 9,933,125 | -0.03(-0.10%) |
Sep 10, 2024 | 29.47 | 29.75 | 29.45 | 29.69 | 5,336,086 | +0.21(+0.71%) |
Sep 09, 2024 | 29.33 | 29.53 | 29.27 | 29.48 | 7,772,740 | +0.10(+0.34%) |
Sep 06, 2024 | 29.36 | 29.69 | 29.27 | 29.38 | 8,853,132 | +0.02(+0.07%) |
Sep 05, 2024 | 29.32 | 29.39 | 29.16 | 29.36 | 7,271,902 | +0.15(+0.51%) |
Sep 04, 2024 | 28.92 | 29.23 | 28.91 | 29.21 | 5,134,993 | +0.30(+1.04%) |
Sep 03, 2024 | 28.85 | 28.99 | 28.80 | 28.91 | 4,353,454 | +0.33(+1.15%) |
Aug 30, 2024 | 28.87 | 28.95 | 28.55 | 28.58 | 4,196,241 | -0.25(-0.87%) |
Aug 29, 2024 | 28.78 | 28.86 | 28.72 | 28.83 | 3,876,448 | -0.09(-0.31%) |
Aug 28, 2024 | 28.96 | 29.02 | 28.89 | 28.92 | 2,805,984 | -0.03(-0.10%) |
Aug 27, 2024 | 28.82 | 28.98 | 28.80 | 28.95 | 3,465,476 | -0.07(-0.24%) |
Aug 26, 2024 | 29.16 | 29.16 | 28.99 | 29.02 | 3,397,638 | -0.05(-0.17%) |
Aug 23, 2024 | 29.02 | 29.15 | 28.95 | 29.07 | 4,464,271 | +0.17(+0.59%) |
Aug 22, 2024 | 29.01 | 29.04 | 28.80 | 28.90 | 4,878,706 | -0.26(-0.89%) |
Aug 21, 2024 | 29.14 | 29.28 | 29.01 | 29.16 | 3,944,458 | +0.02(+0.07%) |
Aug 20, 2024 | 29.04 | 29.17 | 28.98 | 29.14 | 2,988,119 | +0.22(+0.76%) |
Aug 19, 2024 | 28.79 | 28.98 | 28.78 | 28.92 | 4,132,448 | +0.12(+0.42%) |
Aug 16, 2024 | 28.79 | 28.81 | 28.68 | 28.80 | 3,787,413 | +0.11(+0.38%) |
Aug 15, 2024 | 28.52 | 28.69 | 28.47 | 28.69 | 3,628,805 | -0.24(-0.83%) |
Aug 14, 2024 | 28.85 | 29.01 | 28.84 | 28.93 | 3,353,474 | +0.14(+0.49%) |
Aug 13, 2024 | 28.78 | 28.81 | 28.69 | 28.79 | 2,794,300 | +0.20(+0.70%) |
Aug 12, 2024 | 28.43 | 28.64 | 28.39 | 28.59 | 4,219,735 | +0.10(+0.35%) |
Aug 09, 2024 | 28.56 | 28.56 | 28.45 | 28.49 | 9,940,531 | +0.27(+0.96%) |
Aug 08, 2024 | 28.17 | 28.25 | 28.11 | 28.22 | 4,460,127 | -0.16(-0.56%) |
Aug 07, 2024 | 28.43 | 28.55 | 28.29 | 28.38 | 5,820,219 | -0.22(-0.77%) |
Aug 06, 2024 | 29.02 | 29.07 | 28.60 | 28.60 | 6,539,321 | -0.57(-1.95%) |
Aug 05, 2024 | 29.44 | 29.50 | 28.94 | 29.17 | 12,303,440 | +0.11(+0.38%) |
Aug 02, 2024 | 28.70 | 29.08 | 28.69 | 29.06 | 6,636,268 | +0.80(+2.83%) |
Aug 01, 2024 | 28.20 | 28.40 | 28.19 | 28.26 | 4,971,633 | +0.24(+0.86%) |
Jul 31, 2024 | 27.91 | 28.02 | 27.84 | 28.02 | 3,183,665 | +0.31(+1.12%) |
Jul 30, 2024 | 27.70 | 27.77 | 27.58 | 27.71 | 2,078,672 | +0.09(+0.32%) |
Jul 29, 2024 | 27.68 | 27.68 | 27.55 | 27.62 | 2,026,775 | +0.13(+0.47%) |
Jul 26, 2024 | 27.49 | 27.54 | 27.41 | 27.49 | 1,419,701 | +0.19(+0.69%) |
Jul 25, 2024 | 27.24 | 27.46 | 27.21 | 27.30 | 3,022,589 | +0.19(+0.70%) |
Jul 24, 2024 | 27.39 | 27.45 | 27.09 | 27.11 | 2,586,678 | -0.26(-0.95%) |
Jul 23, 2024 | 27.41 | 27.49 | 27.35 | 27.37 | 1,349,938 | +0.00(+0.00%) |
Jul 22, 2024 | 27.56 | 27.60 | 27.28 | 27.37 | 1,671,804 | -0.09(-0.33%) |
Jul 19, 2024 | 27.48 | 27.52 | 27.43 | 27.46 | 1,354,167 | -0.16(-0.58%) |
Jul 18, 2024 | 27.65 | 27.78 | 27.58 | 27.62 | 3,213,562 | -0.18(-0.65%) |
Jul 17, 2024 | 27.71 | 27.85 | 27.65 | 27.80 | 2,924,484 | +0.03(+0.11%) |
Jul 16, 2024 | 27.61 | 27.79 | 27.58 | 27.77 | 3,577,797 | +0.33(+1.20%) |
Jul 15, 2024 | 27.46 | 27.55 | 27.40 | 27.44 | 2,659,803 | -0.26(-0.94%) |
Jul 12, 2024 | 27.61 | 27.70 | 27.55 | 27.70 | 5,778,176 | +0.09(+0.32%) |
Jul 11, 2024 | 27.64 | 27.76 | 27.58 | 27.61 | 3,454,141 | +0.27(+0.98%) |
Jul 10, 2024 | 27.30 | 27.36 | 27.25 | 27.34 | 7,381,975 | +0.08(+0.29%) |
Jul 09, 2024 | 27.30 | 27.35 | 27.14 | 27.26 | 2,423,320 | -0.10(-0.36%) |
Jul 08, 2024 | 27.31 | 27.40 | 27.24 | 27.36 | 2,090,008 | +0.05(+0.18%) |
Jul 05, 2024 | 27.25 | 27.36 | 27.15 | 27.31 | 2,249,846 | +0.17(+0.62%) |
Jul 03, 2024 | 26.92 | 27.14 | 26.91 | 27.14 | 2,155,931 | +0.36(+1.34%) |
Jul 02, 2024 | 26.81 | 26.83 | 26.64 | 26.78 | 2,971,905 | +0.18(+0.67%) |