Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 28.40 | 28.59 | 28.18 | 28.41 | 21,644,892 | +0.32(+1.14%) |
Sep 19, 2024 | 28.25 | 28.39 | 27.92 | 28.09 | 19,061,008 | +0.85(+3.12%) |
Sep 18, 2024 | 27.95 | 28.50 | 27.09 | 27.24 | 35,136,824 | -0.72(-2.58%) |
Sep 17, 2024 | 28.02 | 28.27 | 27.84 | 27.96 | 15,486,191 | -0.11(-0.39%) |
Sep 16, 2024 | 28.27 | 28.29 | 27.90 | 28.07 | 14,695,775 | +0.05(+0.18%) |
Sep 13, 2024 | 27.87 | 28.20 | 27.34 | 28.02 | 30,486,000 | +0.75(+2.75%) |
Sep 12, 2024 | 26.64 | 27.28 | 26.57 | 27.27 | 22,533,186 | +1.15(+4.40%) |
Sep 11, 2024 | 26.05 | 26.21 | 25.62 | 26.12 | 11,024,094 | +0.18(+0.69%) |
Sep 10, 2024 | 25.96 | 25.96 | 25.57 | 25.94 | 9,391,882 | +0.09(+0.35%) |
Sep 09, 2024 | 25.72 | 25.88 | 25.59 | 25.85 | 8,772,817 | +0.37(+1.45%) |
Sep 06, 2024 | 26.25 | 26.34 | 25.27 | 25.48 | 23,805,452 | -0.75(-2.86%) |
Sep 05, 2024 | 26.38 | 26.61 | 26.15 | 26.23 | 14,562,161 | +0.55(+2.14%) |
Sep 04, 2024 | 25.62 | 25.88 | 25.58 | 25.68 | 11,304,118 | +0.10(+0.39%) |
Sep 03, 2024 | 25.83 | 25.85 | 25.27 | 25.58 | 17,118,000 | -0.77(-2.92%) |
Aug 30, 2024 | 26.68 | 26.80 | 26.18 | 26.35 | 15,762,125 | -0.46(-1.72%) |
Aug 29, 2024 | 26.71 | 27.05 | 26.63 | 26.81 | 11,789,656 | +0.12(+0.45%) |
Aug 28, 2024 | 26.86 | 26.86 | 26.53 | 26.69 | 11,557,977 | -0.67(-2.45%) |
Aug 27, 2024 | 27.25 | 27.46 | 27.10 | 27.36 | 10,582,202 | +0.04(+0.15%) |
Aug 26, 2024 | 27.40 | 27.42 | 27.12 | 27.32 | 8,802,990 | +0.12(+0.44%) |
Aug 23, 2024 | 26.71 | 27.27 | 26.63 | 27.20 | 21,713,308 | +0.81(+3.07%) |
Aug 22, 2024 | 26.92 | 26.93 | 26.26 | 26.39 | 23,960,940 | -0.56(-2.08%) |
Aug 21, 2024 | 26.92 | 27.14 | 26.66 | 26.95 | 18,426,868 | +0.08(+0.30%) |
Aug 20, 2024 | 27.30 | 27.36 | 26.73 | 26.87 | 20,446,074 | +0.04(+0.15%) |
Aug 19, 2024 | 26.45 | 26.89 | 26.37 | 26.83 | 20,084,848 | +0.40(+1.51%) |
Aug 16, 2024 | 25.86 | 26.44 | 25.77 | 26.43 | 19,315,728 | +0.57(+2.20%) |
Aug 15, 2024 | 25.80 | 26.02 | 25.46 | 25.86 | 17,206,416 | +0.73(+2.90%) |
Aug 14, 2024 | 25.26 | 25.41 | 24.80 | 25.13 | 14,109,885 | -0.29(-1.14%) |
Aug 13, 2024 | 25.21 | 25.44 | 25.11 | 25.42 | 11,852,932 | -0.07(-0.27%) |
Aug 12, 2024 | 25.38 | 25.60 | 25.12 | 25.49 | 15,315,654 | +0.49(+1.96%) |
Aug 09, 2024 | 25.10 | 25.25 | 24.88 | 25.00 | 15,934,053 | -0.01(-0.04%) |
Aug 08, 2024 | 24.72 | 25.18 | 24.64 | 25.01 | 17,699,002 | +0.68(+2.79%) |
Aug 07, 2024 | 24.68 | 24.77 | 24.25 | 24.33 | 12,671,133 | -0.31(-1.26%) |
Aug 06, 2024 | 24.53 | 24.89 | 24.48 | 24.64 | 18,283,146 | -0.22(-0.88%) |
Aug 05, 2024 | 24.63 | 25.04 | 24.54 | 24.86 | 36,369,384 | -1.18(-4.53%) |
Aug 02, 2024 | 26.44 | 26.50 | 25.50 | 26.04 | 25,325,012 | +0.01(+0.04%) |
Aug 01, 2024 | 26.53 | 26.55 | 25.75 | 26.03 | 19,790,624 | -0.36(-1.36%) |
Jul 31, 2024 | 26.23 | 26.50 | 26.06 | 26.39 | 23,205,896 | +0.56(+2.17%) |
Jul 30, 2024 | 25.57 | 25.93 | 25.33 | 25.83 | 14,876,880 | +0.39(+1.53%) |
Jul 29, 2024 | 25.54 | 25.57 | 24.93 | 25.44 | 16,597,816 | -0.04(-0.16%) |
Jul 26, 2024 | 25.39 | 25.52 | 25.21 | 25.48 | 12,442,439 | +0.07(+0.28%) |
Jul 25, 2024 | 25.24 | 25.54 | 25.17 | 25.41 | 31,694,384 | -1.02(-3.86%) |
Jul 24, 2024 | 26.73 | 26.89 | 26.41 | 26.43 | 12,464,872 | -0.25(-0.94%) |
Jul 23, 2024 | 26.49 | 26.68 | 26.42 | 26.68 | 10,586,175 | +0.05(+0.19%) |
Jul 22, 2024 | 26.44 | 26.66 | 26.31 | 26.63 | 12,060,299 | -0.06(-0.22%) |
Jul 19, 2024 | 26.40 | 26.74 | 26.36 | 26.69 | 20,111,220 | -0.51(-1.87%) |
Jul 18, 2024 | 27.76 | 27.79 | 27.14 | 27.20 | 15,548,015 | -0.47(-1.70%) |
Jul 17, 2024 | 28.25 | 28.36 | 27.43 | 27.67 | 34,422,152 | -0.94(-3.29%) |
Jul 16, 2024 | 28.03 | 28.68 | 27.98 | 28.61 | 17,263,890 | +0.58(+2.07%) |
Jul 15, 2024 | 28.09 | 28.39 | 27.87 | 28.03 | 13,317,653 | -0.09(-0.32%) |
Jul 12, 2024 | 28.00 | 28.31 | 27.94 | 28.12 | 15,380,053 | -0.56(-1.95%) |
Jul 11, 2024 | 28.75 | 28.91 | 28.48 | 28.68 | 20,133,136 | +0.52(+1.85%) |
Jul 10, 2024 | 28.29 | 28.46 | 27.99 | 28.16 | 13,125,499 | +0.04(+0.14%) |
Jul 09, 2024 | 28.32 | 28.43 | 27.87 | 28.12 | 14,014,761 | -0.01(-0.04%) |
Jul 08, 2024 | 28.35 | 28.51 | 27.79 | 28.13 | 19,727,104 | -0.35(-1.23%) |
Jul 05, 2024 | 28.16 | 28.75 | 28.08 | 28.48 | 23,018,638 | +0.64(+2.30%) |
Jul 03, 2024 | 27.71 | 28.01 | 27.68 | 27.84 | 16,834,200 | +0.87(+3.23%) |
Jul 02, 2024 | 26.85 | 27.23 | 26.77 | 26.97 | 12,141,492 | +0.12(+0.45%) |