Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 29.81 | 29.89 | 29.11 | 29.19 | 30,275,260 | -0.92(-3.06%) |
Sep 19, 2024 | 30.41 | 30.41 | 30.04 | 30.11 | 16,133,815 | +0.08(+0.27%) |
Sep 18, 2024 | 30.12 | 30.52 | 29.87 | 30.03 | 17,090,288 | -0.15(-0.50%) |
Sep 17, 2024 | 29.96 | 30.18 | 29.84 | 30.18 | 14,696,069 | +0.18(+0.60%) |
Sep 16, 2024 | 30.00 | 30.20 | 29.92 | 30.00 | 10,432,357 | +0.35(+1.18%) |
Sep 13, 2024 | 29.59 | 29.95 | 29.59 | 29.65 | 18,382,608 | +0.37(+1.26%) |
Sep 12, 2024 | 29.08 | 29.30 | 28.85 | 29.28 | 13,803,867 | +0.08(+0.27%) |
Sep 11, 2024 | 29.17 | 29.30 | 28.86 | 29.20 | 12,530,889 | +0.19(+0.65%) |
Sep 10, 2024 | 29.30 | 29.34 | 28.89 | 29.01 | 13,294,128 | -0.46(-1.56%) |
Sep 09, 2024 | 29.31 | 29.59 | 29.26 | 29.47 | 11,447,346 | +0.11(+0.37%) |
Sep 06, 2024 | 30.00 | 30.09 | 29.23 | 29.36 | 23,557,738 | -0.59(-1.97%) |
Sep 05, 2024 | 29.71 | 29.95 | 29.62 | 29.95 | 14,491,316 | +0.37(+1.25%) |
Sep 04, 2024 | 29.53 | 29.82 | 29.53 | 29.58 | 17,619,756 | +0.20(+0.68%) |
Sep 03, 2024 | 29.68 | 29.68 | 29.33 | 29.38 | 23,962,416 | -0.49(-1.64%) |
Aug 30, 2024 | 29.26 | 29.89 | 29.26 | 29.87 | 47,117,256 | +0.01(+0.03%) |
Aug 29, 2024 | 29.93 | 29.97 | 29.68 | 29.86 | 25,898,940 | -0.68(-2.23%) |
Aug 28, 2024 | 30.25 | 30.56 | 30.19 | 30.54 | 12,924,684 | -0.11(-0.36%) |
Aug 27, 2024 | 30.62 | 30.79 | 30.55 | 30.65 | 8,440,021 | -0.05(-0.16%) |
Aug 26, 2024 | 30.36 | 30.83 | 30.36 | 30.70 | 16,533,977 | +0.26(+0.85%) |
Aug 23, 2024 | 30.06 | 30.55 | 29.91 | 30.44 | 20,777,882 | +0.68(+2.28%) |
Aug 22, 2024 | 30.09 | 30.20 | 29.66 | 29.76 | 30,960,416 | -0.83(-2.71%) |
Aug 21, 2024 | 30.78 | 30.84 | 30.43 | 30.59 | 11,199,887 | +0.04(+0.13%) |
Aug 20, 2024 | 30.65 | 30.70 | 30.44 | 30.55 | 16,473,353 | -0.38(-1.23%) |
Aug 19, 2024 | 30.50 | 31.14 | 30.48 | 30.93 | 19,867,448 | +0.69(+2.28%) |
Aug 16, 2024 | 30.44 | 30.50 | 30.13 | 30.24 | 21,339,958 | +0.13(+0.43%) |
Aug 15, 2024 | 30.03 | 30.40 | 30.03 | 30.11 | 21,874,452 | +0.11(+0.37%) |
Aug 14, 2024 | 29.98 | 30.16 | 29.91 | 30.00 | 16,962,232 | +0.04(+0.13%) |
Aug 13, 2024 | 29.63 | 29.98 | 29.56 | 29.96 | 24,907,852 | +0.53(+1.80%) |
Aug 12, 2024 | 29.47 | 29.58 | 29.31 | 29.43 | 19,206,792 | +0.25(+0.86%) |
Aug 09, 2024 | 28.93 | 29.30 | 28.69 | 29.18 | 20,783,344 | +0.77(+2.71%) |
Aug 08, 2024 | 28.03 | 28.52 | 27.93 | 28.41 | 22,243,318 | +0.53(+1.90%) |
Aug 07, 2024 | 27.97 | 28.08 | 27.75 | 27.88 | 16,155,292 | +0.41(+1.49%) |
Aug 06, 2024 | 27.26 | 27.76 | 27.18 | 27.47 | 25,690,332 | +0.60(+2.23%) |
Aug 05, 2024 | 26.26 | 27.00 | 26.23 | 26.87 | 27,857,372 | -0.31(-1.14%) |
Aug 02, 2024 | 27.36 | 27.41 | 27.00 | 27.18 | 23,587,128 | -0.19(-0.69%) |
Aug 01, 2024 | 27.97 | 28.15 | 27.29 | 27.37 | 20,226,780 | -0.40(-1.44%) |
Jul 31, 2024 | 27.61 | 27.95 | 27.61 | 27.77 | 21,159,120 | +0.16(+0.58%) |
Jul 30, 2024 | 27.50 | 27.63 | 27.40 | 27.61 | 15,495,766 | -0.15(-0.54%) |
Jul 29, 2024 | 27.79 | 27.84 | 27.45 | 27.76 | 11,130,547 | +0.02(+0.07%) |
Jul 26, 2024 | 27.49 | 27.77 | 27.48 | 27.74 | 12,122,980 | +0.28(+1.02%) |
Jul 25, 2024 | 27.51 | 27.66 | 27.36 | 27.46 | 13,148,214 | -0.08(-0.29%) |
Jul 24, 2024 | 27.56 | 27.88 | 27.48 | 27.54 | 17,425,296 | -0.30(-1.08%) |
Jul 23, 2024 | 28.01 | 28.16 | 27.82 | 27.84 | 15,475,859 | -0.41(-1.45%) |
Jul 22, 2024 | 28.25 | 28.48 | 28.16 | 28.25 | 19,481,140 | +0.25(+0.89%) |
Jul 19, 2024 | 28.52 | 28.54 | 27.99 | 28.00 | 22,910,104 | -0.08(-0.28%) |
Jul 18, 2024 | 28.52 | 28.64 | 28.06 | 28.08 | 26,644,368 | -0.92(-3.17%) |
Jul 17, 2024 | 28.93 | 29.14 | 28.89 | 29.00 | 17,779,630 | -0.19(-0.65%) |
Jul 16, 2024 | 29.31 | 29.41 | 28.93 | 29.19 | 22,794,400 | +0.06(+0.21%) |
Jul 15, 2024 | 29.05 | 29.27 | 28.89 | 29.13 | 17,120,624 | -0.02(-0.07%) |
Jul 12, 2024 | 28.90 | 29.22 | 28.82 | 29.15 | 16,038,110 | +0.20(+0.69%) |
Jul 11, 2024 | 29.03 | 29.14 | 28.83 | 28.95 | 19,614,736 | +0.13(+0.45%) |
Jul 10, 2024 | 29.05 | 29.07 | 28.69 | 28.82 | 16,501,340 | +0.03(+0.10%) |
Jul 09, 2024 | 28.50 | 28.87 | 28.38 | 28.79 | 18,785,276 | +0.40(+1.41%) |
Jul 08, 2024 | 28.09 | 28.45 | 28.07 | 28.39 | 19,546,244 | +0.00(+0.00%) |
Jul 05, 2024 | 28.19 | 28.40 | 27.87 | 28.39 | 38,388,880 | +0.34(+1.21%) |
Jul 03, 2024 | 27.68 | 28.10 | 27.65 | 28.05 | 33,528,254 | +0.89(+3.28%) |
Jul 02, 2024 | 27.09 | 27.36 | 26.86 | 27.16 | 33,218,540 | +0.02(+0.07%) |