Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 31.76 | 31.95 | 31.53 | 31.93 | 3,248,082 | +0.02(+0.06%) |
Sep 19, 2024 | 30.99 | 31.94 | 30.80 | 31.91 | 1,942,265 | +1.59(+5.24%) |
Sep 18, 2024 | 29.96 | 30.96 | 29.91 | 30.32 | 1,814,696 | +0.36(+1.20%) |
Sep 17, 2024 | 29.92 | 30.33 | 29.74 | 29.96 | 1,721,197 | +0.31(+1.05%) |
Sep 16, 2024 | 29.62 | 29.94 | 29.45 | 29.65 | 1,524,774 | +0.20(+0.68%) |
Sep 13, 2024 | 29.54 | 29.94 | 29.35 | 29.45 | 1,411,047 | +0.15(+0.51%) |
Sep 12, 2024 | 28.87 | 29.33 | 28.48 | 29.30 | 1,216,974 | +0.59(+2.06%) |
Sep 11, 2024 | 28.86 | 28.94 | 28.01 | 28.71 | 1,651,221 | -0.16(-0.55%) |
Sep 10, 2024 | 29.19 | 29.29 | 28.30 | 28.87 | 1,821,337 | -0.27(-0.93%) |
Sep 09, 2024 | 29.66 | 29.76 | 28.93 | 29.14 | 2,851,015 | -0.31(-1.05%) |
Sep 06, 2024 | 31.16 | 31.38 | 29.20 | 29.45 | 2,222,183 | -1.76(-5.64%) |
Sep 05, 2024 | 31.66 | 31.77 | 31.02 | 31.21 | 784,375 | -0.26(-0.83%) |
Sep 04, 2024 | 31.71 | 32.04 | 31.09 | 31.47 | 1,089,653 | -0.22(-0.69%) |
Sep 03, 2024 | 31.76 | 32.16 | 31.55 | 31.69 | 1,222,685 | -0.41(-1.28%) |
Aug 30, 2024 | 32.15 | 32.26 | 31.77 | 32.10 | 1,425,065 | -0.05(-0.16%) |
Aug 29, 2024 | 32.25 | 32.40 | 31.91 | 32.15 | 934,201 | +0.06(+0.19%) |
Aug 28, 2024 | 31.88 | 32.25 | 31.88 | 32.09 | 752,553 | +0.00(+0.00%) |
Aug 27, 2024 | 32.00 | 32.25 | 31.80 | 32.09 | 926,069 | -0.02(-0.06%) |
Aug 26, 2024 | 31.77 | 32.34 | 31.61 | 32.11 | 838,947 | +0.49(+1.55%) |
Aug 23, 2024 | 31.33 | 31.95 | 31.25 | 31.62 | 872,986 | +0.61(+1.97%) |
Aug 22, 2024 | 31.05 | 31.31 | 30.80 | 31.01 | 789,442 | -0.02(-0.06%) |
Aug 21, 2024 | 30.81 | 31.07 | 30.57 | 31.03 | 959,459 | +0.30(+0.98%) |
Aug 20, 2024 | 31.01 | 31.11 | 30.62 | 30.73 | 984,644 | -0.50(-1.60%) |
Aug 19, 2024 | 31.30 | 31.50 | 30.97 | 31.23 | 1,088,647 | -0.12(-0.38%) |
Aug 16, 2024 | 30.66 | 31.39 | 30.63 | 31.35 | 1,141,399 | +0.68(+2.22%) |
Aug 15, 2024 | 30.14 | 30.93 | 29.98 | 30.67 | 1,334,037 | +1.11(+3.76%) |
Aug 14, 2024 | 29.63 | 29.85 | 29.52 | 29.56 | 1,319,086 | +0.13(+0.44%) |
Aug 13, 2024 | 29.50 | 29.50 | 28.94 | 29.43 | 1,254,916 | +0.26(+0.89%) |
Aug 12, 2024 | 29.59 | 29.94 | 29.13 | 29.17 | 891,214 | -0.42(-1.42%) |
Aug 09, 2024 | 29.23 | 29.72 | 29.01 | 29.59 | 967,711 | +0.44(+1.51%) |
Aug 08, 2024 | 29.28 | 29.54 | 28.88 | 29.15 | 1,286,476 | +0.25(+0.87%) |
Aug 07, 2024 | 30.25 | 30.42 | 28.89 | 28.90 | 1,787,573 | -0.53(-1.80%) |
Aug 06, 2024 | 29.38 | 29.87 | 29.18 | 29.43 | 2,466,698 | +0.30(+1.03%) |
Aug 05, 2024 | 28.81 | 29.49 | 27.75 | 29.13 | 2,689,821 | -0.89(-2.96%) |
Aug 02, 2024 | 32.39 | 32.48 | 29.20 | 30.02 | 4,210,155 | -4.03(-11.84%) |
Aug 01, 2024 | 35.04 | 36.46 | 33.97 | 34.05 | 3,478,977 | +0.75(+2.25%) |
Jul 31, 2024 | 33.63 | 34.02 | 33.25 | 33.30 | 1,448,594 | -0.28(-0.83%) |
Jul 30, 2024 | 33.28 | 33.76 | 33.28 | 33.58 | 1,521,575 | +0.49(+1.48%) |
Jul 29, 2024 | 33.06 | 33.80 | 32.84 | 33.09 | 1,216,600 | +0.14(+0.42%) |
Jul 26, 2024 | 32.86 | 33.02 | 32.66 | 32.95 | 781,382 | +0.47(+1.45%) |
Jul 25, 2024 | 32.09 | 32.85 | 32.09 | 32.48 | 1,055,728 | +0.55(+1.72%) |
Jul 24, 2024 | 32.50 | 32.77 | 31.92 | 31.93 | 782,549 | -0.71(-2.18%) |
Jul 23, 2024 | 32.19 | 32.77 | 32.10 | 32.64 | 817,102 | +0.33(+1.02%) |
Jul 22, 2024 | 32.00 | 32.42 | 31.82 | 32.31 | 886,132 | +0.40(+1.25%) |
Jul 19, 2024 | 32.09 | 32.23 | 31.76 | 31.91 | 1,058,247 | -0.28(-0.87%) |
Jul 18, 2024 | 32.70 | 33.21 | 32.01 | 32.19 | 904,361 | -0.59(-1.80%) |
Jul 17, 2024 | 32.54 | 33.30 | 32.42 | 32.78 | 946,812 | -0.02(-0.06%) |
Jul 16, 2024 | 32.95 | 33.25 | 32.78 | 32.80 | 1,213,405 | -0.01(-0.03%) |
Jul 15, 2024 | 32.26 | 32.99 | 32.21 | 32.81 | 1,218,639 | +0.62(+1.93%) |
Jul 12, 2024 | 32.00 | 32.56 | 31.95 | 32.19 | 1,540,058 | +0.24(+0.75%) |
Jul 11, 2024 | 31.70 | 32.00 | 31.10 | 31.95 | 2,165,985 | +0.47(+1.49%) |
Jul 10, 2024 | 30.49 | 31.54 | 30.44 | 31.48 | 1,759,248 | +1.14(+3.76%) |
Jul 09, 2024 | 30.03 | 30.57 | 29.73 | 30.34 | 1,400,904 | +0.04(+0.13%) |
Jul 08, 2024 | 30.67 | 30.92 | 30.25 | 30.30 | 1,172,807 | -0.12(-0.39%) |
Jul 05, 2024 | 30.90 | 30.96 | 30.27 | 30.42 | 988,974 | -0.61(-1.97%) |
Jul 03, 2024 | 31.05 | 31.54 | 31.02 | 31.03 | 751,719 | +0.11(+0.35%) |
Jul 02, 2024 | 30.79 | 31.00 | 30.65 | 30.92 | 1,433,012 | +0.06(+0.19%) |