Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 33.46 | 33.64 | 33.12 | 33.25 | 1,699,963 | -0.33(-0.98%) |
Sep 19, 2024 | 33.46 | 33.61 | 33.07 | 33.58 | 1,006,216 | +0.53(+1.60%) |
Sep 18, 2024 | 32.86 | 33.79 | 32.73 | 33.05 | 841,552 | +0.34(+1.04%) |
Sep 17, 2024 | 33.15 | 33.42 | 32.70 | 32.71 | 543,029 | -0.41(-1.24%) |
Sep 16, 2024 | 32.92 | 33.26 | 32.66 | 33.12 | 446,380 | +0.28(+0.85%) |
Sep 13, 2024 | 32.74 | 32.88 | 32.49 | 32.84 | 542,266 | +0.45(+1.39%) |
Sep 12, 2024 | 32.26 | 32.68 | 32.21 | 32.39 | 543,543 | +0.27(+0.84%) |
Sep 11, 2024 | 31.52 | 32.13 | 31.20 | 32.12 | 350,091 | +0.33(+1.04%) |
Sep 10, 2024 | 31.81 | 31.89 | 31.48 | 31.79 | 540,550 | +0.17(+0.54%) |
Sep 09, 2024 | 31.50 | 31.86 | 31.15 | 31.62 | 1,087,322 | +0.07(+0.22%) |
Sep 06, 2024 | 31.85 | 32.01 | 31.36 | 31.55 | 381,863 | -0.25(-0.79%) |
Sep 05, 2024 | 32.04 | 32.20 | 31.69 | 31.80 | 438,026 | -0.01(-0.03%) |
Sep 04, 2024 | 31.62 | 32.30 | 31.54 | 31.81 | 424,137 | +0.07(+0.22%) |
Sep 03, 2024 | 31.92 | 32.16 | 31.51 | 31.74 | 951,912 | -0.48(-1.49%) |
Aug 30, 2024 | 31.91 | 32.24 | 31.65 | 32.22 | 628,739 | +0.55(+1.74%) |
Aug 29, 2024 | 31.91 | 31.95 | 31.51 | 31.67 | 571,992 | -0.25(-0.78%) |
Aug 28, 2024 | 31.76 | 32.13 | 31.75 | 31.92 | 413,308 | -0.03(-0.09%) |
Aug 27, 2024 | 31.54 | 32.08 | 31.47 | 31.95 | 482,995 | +0.07(+0.22%) |
Aug 26, 2024 | 32.22 | 32.30 | 31.73 | 31.88 | 684,404 | -0.09(-0.28%) |
Aug 23, 2024 | 31.54 | 32.19 | 31.30 | 31.97 | 452,475 | +0.71(+2.27%) |
Aug 22, 2024 | 31.34 | 31.34 | 30.87 | 31.26 | 457,526 | -0.02(-0.06%) |
Aug 21, 2024 | 31.08 | 31.32 | 30.68 | 31.28 | 538,925 | +0.25(+0.81%) |
Aug 20, 2024 | 31.16 | 31.22 | 30.88 | 31.03 | 545,679 | -0.23(-0.74%) |
Aug 19, 2024 | 31.18 | 31.31 | 30.96 | 31.26 | 553,605 | +0.06(+0.19%) |
Aug 16, 2024 | 31.42 | 31.71 | 31.10 | 31.20 | 599,396 | -0.26(-0.81%) |
Aug 15, 2024 | 31.13 | 31.64 | 30.71 | 31.46 | 1,177,689 | +0.69(+2.24%) |
Aug 14, 2024 | 30.64 | 31.17 | 30.42 | 30.77 | 1,036,126 | +0.29(+0.94%) |
Aug 13, 2024 | 30.02 | 30.53 | 29.85 | 30.48 | 739,930 | +0.68(+2.28%) |
Aug 12, 2024 | 30.10 | 30.10 | 29.47 | 29.80 | 491,106 | -0.46(-1.53%) |
Aug 09, 2024 | 30.08 | 30.28 | 29.71 | 30.27 | 310,755 | +0.24(+0.79%) |
Aug 08, 2024 | 29.98 | 30.34 | 29.89 | 30.03 | 576,134 | +0.28(+0.93%) |
Aug 07, 2024 | 30.40 | 30.57 | 29.66 | 29.75 | 898,397 | -0.25(-0.82%) |
Aug 06, 2024 | 29.05 | 30.39 | 28.93 | 30.00 | 1,028,712 | +1.14(+3.96%) |
Aug 05, 2024 | 27.94 | 29.44 | 27.56 | 28.86 | 856,078 | -0.59(-2.01%) |
Aug 02, 2024 | 29.54 | 29.84 | 28.96 | 29.45 | 833,232 | -0.71(-2.35%) |
Aug 01, 2024 | 30.79 | 31.08 | 29.78 | 30.16 | 1,174,448 | -0.32(-1.07%) |
Jul 31, 2024 | 30.16 | 30.84 | 29.92 | 30.48 | 1,076,434 | +0.31(+1.04%) |
Jul 30, 2024 | 30.33 | 30.33 | 29.57 | 30.17 | 1,217,028 | +0.13(+0.43%) |
Jul 29, 2024 | 30.02 | 30.29 | 29.81 | 30.04 | 1,326,084 | -0.10(-0.33%) |
Jul 26, 2024 | 28.92 | 30.23 | 28.55 | 30.14 | 1,625,964 | +1.46(+5.08%) |
Jul 25, 2024 | 28.66 | 29.31 | 28.63 | 28.68 | 1,587,451 | -0.05(-0.17%) |
Jul 24, 2024 | 28.64 | 29.49 | 28.36 | 28.73 | 2,140,831 | +0.46(+1.64%) |
Jul 23, 2024 | 27.60 | 28.32 | 27.52 | 28.27 | 715,408 | +0.56(+2.02%) |
Jul 22, 2024 | 27.49 | 27.87 | 27.15 | 27.71 | 767,674 | +0.39(+1.44%) |
Jul 19, 2024 | 27.53 | 27.66 | 27.12 | 27.31 | 817,995 | -0.30(-1.07%) |
Jul 18, 2024 | 28.13 | 28.64 | 27.39 | 27.61 | 546,501 | -0.61(-2.16%) |
Jul 17, 2024 | 28.41 | 29.11 | 28.12 | 28.22 | 669,844 | -0.39(-1.38%) |
Jul 16, 2024 | 28.19 | 28.61 | 28.11 | 28.61 | 896,893 | +0.56(+2.00%) |
Jul 15, 2024 | 27.56 | 28.11 | 27.46 | 28.05 | 1,039,695 | +0.53(+1.93%) |
Jul 12, 2024 | 27.49 | 27.94 | 27.33 | 27.52 | 1,130,428 | +0.29(+1.05%) |
Jul 11, 2024 | 27.09 | 27.39 | 26.89 | 27.23 | 922,484 | +0.92(+3.48%) |
Jul 10, 2024 | 26.27 | 26.40 | 25.99 | 26.32 | 480,215 | +0.14(+0.53%) |
Jul 09, 2024 | 25.87 | 26.37 | 25.65 | 26.18 | 979,952 | +0.28(+1.06%) |
Jul 08, 2024 | 25.85 | 26.06 | 25.63 | 25.90 | 512,739 | +0.34(+1.35%) |
Jul 05, 2024 | 26.05 | 26.15 | 25.38 | 25.56 | 1,112,262 | -0.57(-2.18%) |
Jul 03, 2024 | 25.99 | 26.42 | 25.82 | 26.13 | 276,937 | +0.15(+0.57%) |
Jul 02, 2024 | 26.04 | 26.24 | 25.82 | 25.98 | 640,389 | -0.02(-0.08%) |