Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 31.84 | 32.07 | 31.63 | 31.75 | 1,368,161 | -0.01(-0.03%) |
Sep 25, 2024 | 32.26 | 32.39 | 31.58 | 31.76 | 563,360 | -0.49(-1.52%) |
Sep 24, 2024 | 31.85 | 32.34 | 31.85 | 32.25 | 568,050 | +0.34(+1.07%) |
Sep 23, 2024 | 31.98 | 32.10 | 31.65 | 31.91 | 571,284 | +0.04(+0.13%) |
Sep 20, 2024 | 31.74 | 31.97 | 31.47 | 31.87 | 2,185,933 | +0.10(+0.31%) |
Sep 19, 2024 | 31.90 | 32.13 | 31.77 | 31.77 | 517,803 | +0.19(+0.60%) |
Sep 18, 2024 | 31.88 | 31.93 | 31.22 | 31.58 | 529,236 | -0.12(-0.38%) |
Sep 17, 2024 | 31.65 | 31.89 | 31.59 | 31.70 | 447,670 | +0.11(+0.35%) |
Sep 16, 2024 | 31.87 | 32.02 | 31.54 | 31.59 | 453,059 | -0.44(-1.37%) |
Sep 13, 2024 | 31.75 | 32.23 | 31.50 | 32.03 | 629,135 | +0.54(+1.71%) |
Sep 12, 2024 | 30.66 | 31.59 | 30.66 | 31.49 | 633,789 | +0.65(+2.11%) |
Sep 11, 2024 | 30.57 | 30.85 | 30.16 | 30.84 | 488,179 | +0.00(+0.00%) |
Sep 10, 2024 | 30.34 | 31.05 | 30.15 | 30.84 | 409,514 | +0.58(+1.92%) |
Sep 09, 2024 | 30.67 | 30.96 | 30.08 | 30.26 | 414,851 | -0.49(-1.59%) |
Sep 06, 2024 | 30.69 | 30.98 | 30.45 | 30.75 | 345,352 | +0.12(+0.39%) |
Sep 05, 2024 | 30.94 | 31.11 | 30.53 | 30.63 | 344,645 | -0.19(-0.62%) |
Sep 04, 2024 | 30.93 | 31.18 | 30.66 | 30.82 | 445,883 | -0.05(-0.16%) |
Sep 03, 2024 | 30.63 | 31.38 | 30.63 | 30.87 | 514,156 | +0.06(+0.19%) |
Aug 30, 2024 | 30.77 | 30.85 | 30.53 | 30.81 | 743,325 | +0.17(+0.55%) |
Aug 29, 2024 | 30.39 | 30.78 | 30.33 | 30.64 | 515,295 | +0.18(+0.59%) |
Aug 28, 2024 | 30.31 | 30.63 | 30.27 | 30.46 | 920,761 | +0.21(+0.69%) |
Aug 27, 2024 | 30.21 | 30.38 | 30.02 | 30.25 | 836,629 | -0.23(-0.75%) |
Aug 26, 2024 | 30.66 | 30.66 | 30.24 | 30.48 | 367,337 | +0.00(+0.00%) |
Aug 23, 2024 | 29.24 | 30.55 | 29.09 | 30.48 | 892,650 | +1.41(+4.85%) |
Aug 22, 2024 | 29.39 | 29.45 | 28.95 | 29.07 | 456,748 | -0.30(-1.02%) |
Aug 21, 2024 | 29.43 | 29.49 | 29.19 | 29.37 | 447,658 | -0.09(-0.31%) |
Aug 20, 2024 | 29.65 | 29.74 | 29.32 | 29.46 | 311,151 | -0.22(-0.74%) |
Aug 19, 2024 | 29.39 | 29.83 | 29.33 | 29.68 | 414,723 | +0.27(+0.92%) |
Aug 16, 2024 | 29.26 | 29.44 | 29.07 | 29.41 | 430,829 | +0.10(+0.34%) |
Aug 15, 2024 | 29.14 | 29.56 | 28.99 | 29.31 | 573,610 | +0.31(+1.07%) |
Aug 14, 2024 | 29.19 | 29.26 | 28.86 | 29.00 | 452,204 | -0.20(-0.68%) |
Aug 13, 2024 | 29.19 | 29.37 | 29.02 | 29.20 | 421,991 | +0.24(+0.83%) |
Aug 12, 2024 | 29.30 | 29.30 | 28.74 | 28.96 | 601,047 | -0.48(-1.63%) |
Aug 09, 2024 | 29.32 | 29.52 | 28.96 | 29.44 | 591,968 | +0.09(+0.31%) |
Aug 08, 2024 | 28.70 | 29.96 | 28.70 | 29.35 | 969,377 | -1.25(-4.08%) |
Aug 07, 2024 | 31.05 | 31.39 | 30.56 | 30.60 | 685,792 | -0.33(-1.07%) |
Aug 06, 2024 | 30.46 | 31.11 | 30.38 | 30.93 | 781,052 | +0.40(+1.31%) |
Aug 05, 2024 | 30.75 | 31.11 | 30.45 | 30.53 | 1,019,284 | -0.65(-2.08%) |
Aug 02, 2024 | 30.68 | 31.34 | 30.55 | 31.18 | 1,844,686 | +0.44(+1.43%) |
Aug 01, 2024 | 30.51 | 30.85 | 30.25 | 30.74 | 664,813 | +0.41(+1.35%) |
Jul 31, 2024 | 30.18 | 30.74 | 30.18 | 30.33 | 560,792 | +0.08(+0.26%) |
Jul 30, 2024 | 29.92 | 30.40 | 29.70 | 30.25 | 413,159 | +0.45(+1.51%) |
Jul 29, 2024 | 29.87 | 30.16 | 29.61 | 29.80 | 405,131 | -0.15(-0.50%) |
Jul 26, 2024 | 29.65 | 30.03 | 29.57 | 29.95 | 533,611 | +0.50(+1.70%) |
Jul 25, 2024 | 29.31 | 29.90 | 29.15 | 29.45 | 539,419 | +0.14(+0.48%) |
Jul 24, 2024 | 29.25 | 29.76 | 29.13 | 29.31 | 418,510 | +0.16(+0.55%) |
Jul 23, 2024 | 29.52 | 29.52 | 28.86 | 29.15 | 545,866 | -0.37(-1.25%) |
Jul 22, 2024 | 29.30 | 29.55 | 29.07 | 29.52 | 367,073 | +0.24(+0.82%) |
Jul 19, 2024 | 29.56 | 29.56 | 29.21 | 29.28 | 368,723 | -0.36(-1.21%) |
Jul 18, 2024 | 29.45 | 30.05 | 29.45 | 29.64 | 629,839 | +0.04(+0.14%) |
Jul 17, 2024 | 28.97 | 29.99 | 28.95 | 29.60 | 830,181 | +0.60(+2.07%) |
Jul 16, 2024 | 29.15 | 29.95 | 28.75 | 29.00 | 2,758,762 | +0.04(+0.14%) |
Jul 15, 2024 | 28.86 | 29.12 | 28.67 | 28.96 | 595,281 | +0.13(+0.45%) |
Jul 12, 2024 | 28.08 | 28.95 | 27.69 | 28.83 | 1,356,089 | +0.86(+3.07%) |
Jul 11, 2024 | 28.30 | 29.03 | 27.94 | 27.97 | 1,691,981 | +0.03(+0.11%) |
Jul 10, 2024 | 27.69 | 27.97 | 27.39 | 27.94 | 474,139 | +0.25(+0.90%) |
Jul 09, 2024 | 27.71 | 27.84 | 27.47 | 27.69 | 733,803 | -0.11(-0.40%) |
Jul 08, 2024 | 27.89 | 28.00 | 27.73 | 27.80 | 675,925 | -0.05(-0.18%) |
Jul 05, 2024 | 28.00 | 28.00 | 27.69 | 27.85 | 936,678 | -0.15(-0.54%) |
Jul 03, 2024 | 28.09 | 28.47 | 27.93 | 28.00 | 233,838 | -0.12(-0.43%) |
Jul 02, 2024 | 28.23 | 28.24 | 27.82 | 28.12 | 372,803 | -0.07(-0.25%) |