Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 33.95 | 34.01 | 33.28 | 33.88 | 2,158,699 | +0.23(+0.68%) |
Sep 18, 2024 | 33.27 | 33.95 | 32.94 | 33.65 | 1,692,539 | +0.49(+1.48%) |
Sep 17, 2024 | 33.09 | 33.60 | 33.04 | 33.16 | 1,657,307 | +0.08(+0.24%) |
Sep 16, 2024 | 33.00 | 33.20 | 32.74 | 33.08 | 1,148,020 | +0.27(+0.82%) |
Sep 13, 2024 | 32.78 | 32.96 | 32.51 | 32.81 | 1,745,017 | +0.42(+1.30%) |
Sep 12, 2024 | 32.15 | 32.65 | 32.07 | 32.39 | 1,694,625 | +0.32(+1.00%) |
Sep 11, 2024 | 31.95 | 32.38 | 31.79 | 32.07 | 1,641,354 | -0.14(-0.43%) |
Sep 10, 2024 | 32.40 | 32.46 | 31.96 | 32.21 | 1,127,609 | -0.09(-0.28%) |
Sep 09, 2024 | 31.79 | 32.38 | 31.75 | 32.30 | 919,498 | +0.22(+0.69%) |
Sep 06, 2024 | 32.11 | 32.15 | 31.64 | 32.08 | 913,280 | -0.03(-0.09%) |
Sep 05, 2024 | 32.53 | 32.56 | 32.03 | 32.11 | 869,501 | -0.18(-0.56%) |
Sep 04, 2024 | 32.05 | 32.44 | 32.03 | 32.29 | 837,349 | +0.34(+1.06%) |
Sep 03, 2024 | 31.56 | 31.98 | 31.45 | 31.95 | 1,282,041 | +0.04(+0.13%) |
Aug 30, 2024 | 31.58 | 32.04 | 31.50 | 31.91 | 1,373,120 | +0.37(+1.17%) |
Aug 29, 2024 | 31.52 | 31.75 | 31.47 | 31.54 | 1,190,360 | +0.02(+0.06%) |
Aug 28, 2024 | 31.42 | 31.62 | 31.21 | 31.52 | 1,172,896 | +0.04(+0.13%) |
Aug 27, 2024 | 31.37 | 31.61 | 31.16 | 31.48 | 1,338,602 | -0.09(-0.29%) |
Aug 26, 2024 | 31.96 | 32.02 | 31.51 | 31.57 | 900,459 | -0.05(-0.16%) |
Aug 23, 2024 | 31.31 | 31.78 | 31.11 | 31.62 | 1,029,299 | +0.47(+1.51%) |
Aug 22, 2024 | 31.19 | 31.26 | 30.94 | 31.15 | 1,187,009 | -0.01(-0.03%) |
Aug 21, 2024 | 30.80 | 31.23 | 30.62 | 31.16 | 979,099 | +0.43(+1.40%) |
Aug 20, 2024 | 30.40 | 30.77 | 30.35 | 30.73 | 1,865,693 | +0.40(+1.32%) |
Aug 19, 2024 | 29.94 | 30.39 | 29.80 | 30.33 | 1,123,016 | +0.61(+2.05%) |
Aug 16, 2024 | 29.88 | 30.03 | 29.42 | 29.72 | 883,347 | -0.20(-0.67%) |
Aug 15, 2024 | 30.19 | 30.23 | 29.86 | 29.92 | 838,933 | -0.04(-0.13%) |
Aug 14, 2024 | 29.88 | 30.07 | 29.68 | 29.96 | 1,138,729 | +0.16(+0.54%) |
Aug 13, 2024 | 29.99 | 30.05 | 29.78 | 29.80 | 1,371,995 | +0.07(+0.24%) |
Aug 12, 2024 | 29.22 | 29.75 | 28.98 | 29.73 | 1,104,048 | +0.38(+1.29%) |
Aug 09, 2024 | 29.30 | 29.35 | 29.01 | 29.35 | 995,331 | +0.13(+0.44%) |
Aug 08, 2024 | 28.63 | 29.37 | 28.51 | 29.22 | 1,238,524 | +0.65(+2.28%) |
Aug 07, 2024 | 28.97 | 29.25 | 28.50 | 28.57 | 2,060,794 | -0.26(-0.90%) |
Aug 06, 2024 | 28.20 | 29.30 | 27.94 | 28.83 | 2,508,217 | +0.49(+1.73%) |
Aug 05, 2024 | 28.41 | 28.79 | 27.82 | 28.34 | 2,933,484 | -1.03(-3.51%) |
Aug 02, 2024 | 29.35 | 29.79 | 29.15 | 29.37 | 1,335,760 | -0.39(-1.31%) |
Aug 01, 2024 | 29.90 | 29.98 | 29.33 | 29.76 | 1,267,666 | +0.17(+0.57%) |
Jul 31, 2024 | 30.27 | 30.47 | 29.56 | 29.59 | 1,470,157 | -0.67(-2.21%) |
Jul 30, 2024 | 30.26 | 30.34 | 29.94 | 30.26 | 1,395,379 | +0.11(+0.36%) |
Jul 29, 2024 | 30.49 | 30.57 | 29.83 | 30.15 | 1,071,895 | -0.24(-0.79%) |
Jul 26, 2024 | 30.28 | 30.56 | 30.02 | 30.39 | 977,477 | +0.45(+1.50%) |
Jul 25, 2024 | 30.57 | 30.87 | 29.87 | 29.94 | 2,098,030 | -0.43(-1.42%) |
Jul 24, 2024 | 30.95 | 31.16 | 30.35 | 30.37 | 987,656 | -0.59(-1.91%) |
Jul 23, 2024 | 30.79 | 31.23 | 30.63 | 30.96 | 1,271,575 | +0.19(+0.62%) |
Jul 22, 2024 | 30.90 | 30.93 | 30.44 | 30.77 | 970,734 | +0.00(+0.00%) |
Jul 19, 2024 | 30.84 | 30.95 | 30.57 | 30.77 | 953,791 | +0.00(+0.00%) |
Jul 18, 2024 | 30.52 | 31.08 | 30.52 | 30.77 | 1,016,094 | +0.09(+0.29%) |
Jul 17, 2024 | 30.18 | 30.87 | 30.18 | 30.68 | 1,996,063 | +0.18(+0.59%) |
Jul 16, 2024 | 30.16 | 30.55 | 30.04 | 30.50 | 1,055,493 | +0.61(+2.04%) |
Jul 15, 2024 | 29.53 | 29.94 | 29.34 | 29.89 | 1,325,240 | +0.61(+2.08%) |
Jul 12, 2024 | 29.35 | 29.58 | 29.19 | 29.28 | 1,135,446 | +0.14(+0.48%) |
Jul 11, 2024 | 28.90 | 29.46 | 28.71 | 29.14 | 1,553,238 | +0.82(+2.90%) |
Jul 10, 2024 | 27.98 | 28.34 | 27.88 | 28.32 | 1,063,813 | +0.48(+1.72%) |
Jul 09, 2024 | 28.21 | 28.29 | 27.79 | 27.84 | 1,105,661 | -0.44(-1.56%) |
Jul 08, 2024 | 28.07 | 28.38 | 27.99 | 28.28 | 1,018,974 | +0.29(+1.04%) |
Jul 05, 2024 | 27.79 | 28.09 | 27.67 | 27.99 | 640,800 | +0.14(+0.50%) |
Jul 03, 2024 | 27.69 | 28.02 | 27.68 | 27.85 | 449,678 | +0.16(+0.58%) |
Jul 02, 2024 | 27.62 | 27.79 | 27.49 | 27.69 | 1,154,667 | +0.24(+0.87%) |