Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 30.70 | 30.84 | 30.32 | 30.66 | 757,034 | +0.23(+0.76%) |
Sep 25, 2024 | 30.49 | 30.81 | 30.16 | 30.43 | 989,806 | -0.35(-1.14%) |
Sep 24, 2024 | 29.60 | 30.83 | 29.50 | 30.78 | 1,032,578 | +1.48(+5.05%) |
Sep 23, 2024 | 29.58 | 29.64 | 29.26 | 29.30 | 624,516 | -0.49(-1.64%) |
Sep 20, 2024 | 29.75 | 29.95 | 29.53 | 29.79 | 756,231 | +0.36(+1.22%) |
Sep 19, 2024 | 29.58 | 29.73 | 29.26 | 29.43 | 971,403 | +0.87(+3.05%) |
Sep 18, 2024 | 29.29 | 29.85 | 28.39 | 28.56 | 1,961,902 | -0.72(-2.46%) |
Sep 17, 2024 | 29.33 | 29.61 | 29.16 | 29.28 | 786,296 | -0.17(-0.58%) |
Sep 16, 2024 | 29.60 | 29.62 | 29.24 | 29.45 | 533,698 | +0.11(+0.37%) |
Sep 13, 2024 | 29.19 | 29.53 | 29.09 | 29.34 | 1,185,373 | +0.80(+2.80%) |
Sep 12, 2024 | 27.89 | 28.57 | 27.83 | 28.54 | 803,676 | +1.19(+4.35%) |
Sep 11, 2024 | 27.29 | 27.44 | 26.83 | 27.35 | 471,993 | +0.19(+0.70%) |
Sep 10, 2024 | 27.18 | 27.18 | 26.79 | 27.16 | 343,956 | +0.10(+0.37%) |
Sep 09, 2024 | 26.92 | 27.10 | 26.79 | 27.06 | 578,097 | +0.37(+1.39%) |
Sep 06, 2024 | 27.49 | 27.57 | 26.46 | 26.69 | 877,642 | -0.77(-2.80%) |
Sep 05, 2024 | 27.62 | 27.88 | 27.39 | 27.46 | 663,816 | +0.55(+2.04%) |
Sep 04, 2024 | 26.80 | 27.09 | 26.79 | 26.91 | 545,255 | +0.13(+0.49%) |
Sep 03, 2024 | 27.05 | 27.07 | 26.49 | 26.78 | 858,379 | -0.82(-2.97%) |
Aug 30, 2024 | 27.93 | 28.07 | 27.43 | 27.60 | 879,606 | -0.45(-1.60%) |
Aug 29, 2024 | 27.97 | 28.31 | 27.88 | 28.05 | 532,124 | +0.09(+0.32%) |
Aug 28, 2024 | 28.11 | 28.13 | 27.79 | 27.96 | 710,454 | -0.71(-2.48%) |
Aug 27, 2024 | 28.53 | 28.75 | 28.39 | 28.67 | 567,135 | +0.05(+0.17%) |
Aug 26, 2024 | 28.70 | 28.72 | 28.41 | 28.62 | 559,951 | +0.14(+0.49%) |
Aug 23, 2024 | 27.96 | 28.54 | 27.89 | 28.48 | 789,673 | +0.84(+3.04%) |
Aug 22, 2024 | 28.22 | 28.22 | 27.51 | 27.64 | 1,299,303 | -0.59(-2.09%) |
Aug 21, 2024 | 28.18 | 28.41 | 27.92 | 28.23 | 667,357 | +0.10(+0.36%) |
Aug 20, 2024 | 28.57 | 28.64 | 27.99 | 28.13 | 772,858 | +0.02(+0.07%) |
Aug 19, 2024 | 27.72 | 28.15 | 27.63 | 28.11 | 583,498 | +0.43(+1.55%) |
Aug 16, 2024 | 27.09 | 27.69 | 26.99 | 27.68 | 478,748 | +0.60(+2.22%) |
Aug 15, 2024 | 27.02 | 27.24 | 26.68 | 27.08 | 576,102 | +0.78(+2.97%) |
Aug 14, 2024 | 26.45 | 26.61 | 25.98 | 26.30 | 538,313 | -0.32(-1.20%) |
Aug 13, 2024 | 26.38 | 26.63 | 26.29 | 26.62 | 539,102 | -0.07(-0.26%) |
Aug 12, 2024 | 26.59 | 26.79 | 26.30 | 26.69 | 808,087 | +0.51(+1.95%) |
Aug 09, 2024 | 26.29 | 26.43 | 26.06 | 26.18 | 673,519 | -0.01(-0.04%) |
Aug 08, 2024 | 25.87 | 26.37 | 25.81 | 26.19 | 767,319 | +0.71(+2.79%) |
Aug 07, 2024 | 25.83 | 25.93 | 25.41 | 25.48 | 1,018,303 | -0.32(-1.24%) |
Aug 06, 2024 | 25.70 | 26.05 | 25.64 | 25.80 | 1,127,395 | -0.21(-0.81%) |
Aug 05, 2024 | 25.80 | 26.21 | 25.70 | 26.01 | 2,241,551 | -1.27(-4.66%) |
Aug 02, 2024 | 27.68 | 27.74 | 26.70 | 27.28 | 1,540,151 | +0.02(+0.07%) |
Aug 01, 2024 | 27.78 | 27.80 | 26.97 | 27.26 | 879,049 | -0.40(-1.45%) |
Jul 31, 2024 | 27.49 | 27.75 | 27.32 | 27.66 | 963,415 | +0.61(+2.26%) |
Jul 30, 2024 | 26.77 | 27.15 | 26.47 | 27.05 | 759,701 | +0.41(+1.54%) |
Jul 29, 2024 | 26.75 | 26.77 | 26.11 | 26.64 | 599,171 | -0.04(-0.15%) |
Jul 26, 2024 | 26.58 | 26.72 | 26.40 | 26.68 | 649,856 | +0.10(+0.38%) |
Jul 25, 2024 | 26.42 | 26.73 | 26.36 | 26.58 | 1,071,849 | -1.08(-3.90%) |
Jul 24, 2024 | 28.01 | 28.15 | 27.66 | 27.66 | 434,687 | -0.27(-0.97%) |
Jul 23, 2024 | 27.77 | 27.94 | 27.66 | 27.93 | 308,135 | +0.03(+0.11%) |
Jul 22, 2024 | 27.68 | 27.90 | 27.55 | 27.90 | 543,890 | -0.02(-0.07%) |
Jul 19, 2024 | 27.64 | 27.99 | 27.60 | 27.92 | 836,426 | -0.57(-2.00%) |
Jul 18, 2024 | 29.07 | 29.08 | 28.43 | 28.49 | 796,033 | -0.47(-1.62%) |
Jul 17, 2024 | 29.57 | 29.68 | 28.72 | 28.96 | 1,526,986 | -1.00(-3.34%) |
Jul 16, 2024 | 29.34 | 30.01 | 29.30 | 29.96 | 952,252 | +0.63(+2.15%) |
Jul 15, 2024 | 29.41 | 29.72 | 29.19 | 29.33 | 788,230 | -0.11(-0.37%) |
Jul 12, 2024 | 29.35 | 29.63 | 29.25 | 29.44 | 584,700 | -0.60(-2.00%) |
Jul 11, 2024 | 30.08 | 30.26 | 29.81 | 30.04 | 867,093 | +0.58(+1.97%) |
Jul 10, 2024 | 29.60 | 29.79 | 29.30 | 29.46 | 1,037,755 | +0.03(+0.10%) |
Jul 09, 2024 | 29.64 | 29.75 | 29.17 | 29.43 | 683,544 | -0.01(-0.03%) |
Jul 08, 2024 | 29.69 | 29.85 | 29.10 | 29.44 | 933,367 | -0.39(-1.31%) |
Jul 05, 2024 | 29.48 | 30.10 | 29.40 | 29.83 | 930,150 | +0.76(+2.61%) |
Jul 03, 2024 | 28.99 | 29.31 | 28.99 | 29.07 | 477,362 | +0.83(+2.94%) |
Jul 02, 2024 | 28.11 | 28.50 | 28.02 | 28.24 | 840,696 | +0.13(+0.46%) |