Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 31.25 | 31.45 | 31.08 | 31.24 | 1,000,723 | +0.22(+0.71%) |
Sep 25, 2024 | 31.14 | 31.37 | 30.86 | 31.02 | 1,472,545 | -0.06(-0.19%) |
Sep 24, 2024 | 31.09 | 31.43 | 30.82 | 31.08 | 2,367,055 | +0.16(+0.52%) |
Sep 23, 2024 | 30.52 | 31.05 | 30.24 | 30.92 | 1,929,206 | +0.48(+1.58%) |
Sep 20, 2024 | 30.55 | 30.69 | 29.95 | 30.44 | 2,087,229 | -0.06(-0.20%) |
Sep 19, 2024 | 30.76 | 30.84 | 30.28 | 30.50 | 1,416,795 | +0.12(+0.39%) |
Sep 18, 2024 | 30.21 | 30.88 | 30.01 | 30.38 | 2,619,549 | +0.14(+0.46%) |
Sep 17, 2024 | 30.32 | 30.56 | 29.87 | 30.24 | 1,922,236 | +0.14(+0.47%) |
Sep 16, 2024 | 29.01 | 30.21 | 28.99 | 30.10 | 1,967,173 | +1.08(+3.72%) |
Sep 13, 2024 | 28.66 | 29.04 | 28.66 | 29.02 | 726,413 | +0.45(+1.58%) |
Sep 12, 2024 | 28.37 | 28.73 | 28.22 | 28.57 | 1,018,302 | +0.33(+1.17%) |
Sep 11, 2024 | 27.94 | 28.24 | 27.70 | 28.24 | 3,065,489 | +0.29(+1.04%) |
Sep 10, 2024 | 28.05 | 28.12 | 27.75 | 27.95 | 1,875,959 | +0.00(+0.00%) |
Sep 09, 2024 | 27.58 | 28.02 | 27.58 | 27.95 | 1,229,574 | +0.35(+1.27%) |
Sep 06, 2024 | 28.07 | 28.33 | 27.38 | 27.60 | 1,168,367 | -0.57(-2.02%) |
Sep 05, 2024 | 28.11 | 28.27 | 27.89 | 28.17 | 1,083,489 | +0.08(+0.28%) |
Sep 04, 2024 | 27.90 | 28.40 | 27.83 | 28.09 | 1,128,666 | +0.15(+0.54%) |
Sep 03, 2024 | 28.53 | 28.68 | 27.71 | 27.94 | 2,147,154 | -0.67(-2.34%) |
Aug 30, 2024 | 28.79 | 28.84 | 28.18 | 28.61 | 1,671,652 | -0.07(-0.24%) |
Aug 29, 2024 | 29.22 | 29.30 | 28.61 | 28.68 | 1,026,247 | -0.34(-1.17%) |
Aug 28, 2024 | 29.05 | 29.11 | 28.61 | 29.02 | 1,008,695 | -0.08(-0.27%) |
Aug 27, 2024 | 29.05 | 29.46 | 28.90 | 29.10 | 827,576 | +0.03(+0.10%) |
Aug 26, 2024 | 29.08 | 29.32 | 28.79 | 29.07 | 1,327,570 | +0.15(+0.52%) |
Aug 23, 2024 | 28.97 | 29.20 | 28.79 | 28.92 | 586,046 | +0.16(+0.55%) |
Aug 22, 2024 | 28.99 | 28.99 | 28.61 | 28.76 | 697,091 | -0.15(-0.52%) |
Aug 21, 2024 | 29.00 | 29.09 | 28.75 | 28.91 | 671,392 | -0.09(-0.31%) |
Aug 20, 2024 | 28.61 | 29.40 | 28.61 | 29.00 | 1,118,408 | +0.25(+0.86%) |
Aug 19, 2024 | 28.05 | 28.76 | 27.96 | 28.75 | 1,526,688 | +0.71(+2.52%) |
Aug 16, 2024 | 28.14 | 28.23 | 27.63 | 28.05 | 1,238,585 | -0.07(-0.25%) |
Aug 15, 2024 | 28.45 | 28.62 | 27.93 | 28.12 | 1,628,683 | +0.32(+1.14%) |
Aug 14, 2024 | 27.84 | 28.10 | 27.64 | 27.80 | 1,402,273 | +0.06(+0.22%) |
Aug 13, 2024 | 27.36 | 27.91 | 27.30 | 27.74 | 1,397,822 | +0.40(+1.45%) |
Aug 12, 2024 | 28.15 | 28.23 | 27.29 | 27.34 | 1,811,591 | -0.82(-2.93%) |
Aug 09, 2024 | 28.17 | 28.48 | 27.97 | 28.17 | 1,141,858 | -0.06(-0.21%) |
Aug 08, 2024 | 28.82 | 28.82 | 28.06 | 28.23 | 1,968,610 | -0.25(-0.87%) |
Aug 07, 2024 | 29.83 | 30.57 | 28.41 | 28.47 | 3,637,470 | +0.54(+1.92%) |
Aug 06, 2024 | 27.58 | 28.27 | 27.34 | 27.94 | 2,363,488 | +0.52(+1.88%) |
Aug 05, 2024 | 26.99 | 27.76 | 26.89 | 27.42 | 2,232,655 | -0.67(-2.37%) |
Aug 02, 2024 | 28.74 | 29.07 | 27.64 | 28.09 | 2,198,876 | -0.77(-2.65%) |
Aug 01, 2024 | 29.77 | 29.94 | 28.51 | 28.85 | 2,797,783 | -0.97(-3.27%) |
Jul 31, 2024 | 29.91 | 30.22 | 29.62 | 29.83 | 4,312,174 | +0.04(+0.13%) |
Jul 30, 2024 | 29.56 | 29.90 | 29.54 | 29.79 | 1,769,031 | +0.27(+0.91%) |
Jul 29, 2024 | 29.65 | 29.99 | 29.26 | 29.52 | 3,294,771 | -0.13(-0.44%) |
Jul 26, 2024 | 30.02 | 30.26 | 29.55 | 29.65 | 2,150,678 | +0.25(+0.84%) |
Jul 25, 2024 | 29.63 | 30.06 | 28.71 | 29.40 | 8,009,991 | -0.33(-1.10%) |
Jul 24, 2024 | 31.72 | 32.14 | 29.62 | 29.73 | 6,568,019 | -2.10(-6.59%) |
Jul 23, 2024 | 31.96 | 32.29 | 31.72 | 31.82 | 1,378,085 | -0.07(-0.22%) |
Jul 22, 2024 | 31.96 | 32.23 | 31.76 | 31.89 | 1,820,723 | +0.09(+0.28%) |
Jul 19, 2024 | 31.91 | 32.20 | 31.73 | 31.80 | 2,268,199 | -0.17(-0.53%) |
Jul 18, 2024 | 31.38 | 32.35 | 31.32 | 31.97 | 1,607,348 | +0.47(+1.48%) |
Jul 17, 2024 | 31.74 | 31.93 | 31.34 | 31.50 | 1,713,529 | -0.35(-1.09%) |
Jul 16, 2024 | 31.39 | 31.97 | 31.23 | 31.85 | 2,167,573 | +0.51(+1.62%) |
Jul 15, 2024 | 30.79 | 31.72 | 30.71 | 31.35 | 1,599,694 | +0.63(+2.04%) |
Jul 12, 2024 | 30.28 | 30.81 | 29.87 | 30.72 | 4,143,574 | +0.77(+2.55%) |
Jul 11, 2024 | 29.55 | 30.06 | 29.52 | 29.95 | 1,624,176 | +0.63(+2.13%) |
Jul 10, 2024 | 29.71 | 29.94 | 28.89 | 29.33 | 2,857,159 | -0.82(-2.74%) |
Jul 09, 2024 | 30.35 | 30.51 | 30.08 | 30.15 | 1,110,814 | -0.18(-0.59%) |
Jul 08, 2024 | 30.23 | 30.41 | 30.06 | 30.33 | 1,326,140 | +0.19(+0.63%) |
Jul 05, 2024 | 30.44 | 30.44 | 30.03 | 30.14 | 1,337,942 | -0.30(-0.98%) |
Jul 03, 2024 | 30.55 | 30.76 | 30.26 | 30.44 | 789,708 | +0.02(+0.07%) |
Jul 02, 2024 | 30.12 | 30.60 | 30.01 | 30.42 | 969,075 | +0.36(+1.19%) |