Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 30.73 | 31.12 | 30.40 | 30.74 | 2,893,641 | +0.57(+1.89%) |
Sep 26, 2024 | 30.16 | 30.78 | 29.89 | 30.17 | 3,021,543 | -0.31(-1.02%) |
Sep 25, 2024 | 31.14 | 31.33 | 30.36 | 30.48 | 1,758,407 | -0.62(-1.99%) |
Sep 24, 2024 | 31.67 | 31.83 | 31.08 | 31.10 | 1,481,155 | -0.42(-1.33%) |
Sep 23, 2024 | 30.84 | 31.99 | 30.76 | 31.52 | 2,208,100 | +0.91(+2.97%) |
Sep 20, 2024 | 30.41 | 30.85 | 30.00 | 30.61 | 3,270,151 | +0.10(+0.33%) |
Sep 19, 2024 | 30.59 | 30.89 | 29.95 | 30.51 | 2,085,717 | +0.52(+1.73%) |
Sep 18, 2024 | 29.44 | 30.33 | 29.44 | 29.99 | 1,507,140 | +0.46(+1.56%) |
Sep 17, 2024 | 29.67 | 30.11 | 29.52 | 29.53 | 1,745,592 | +0.01(+0.03%) |
Sep 16, 2024 | 29.10 | 29.60 | 29.05 | 29.52 | 1,768,941 | +0.49(+1.69%) |
Sep 13, 2024 | 29.29 | 29.69 | 28.91 | 29.03 | 1,617,633 | +0.04(+0.14%) |
Sep 12, 2024 | 29.02 | 29.29 | 28.42 | 28.99 | 1,637,020 | -0.14(-0.48%) |
Sep 11, 2024 | 28.23 | 29.39 | 28.00 | 29.13 | 2,259,990 | +1.02(+3.63%) |
Sep 10, 2024 | 28.02 | 28.15 | 27.55 | 28.11 | 1,819,750 | +0.21(+0.75%) |
Sep 09, 2024 | 28.10 | 28.39 | 27.88 | 27.90 | 1,989,352 | -0.29(-1.03%) |
Sep 06, 2024 | 28.28 | 28.58 | 28.00 | 28.19 | 2,257,809 | -0.15(-0.53%) |
Sep 05, 2024 | 28.44 | 28.48 | 28.01 | 28.34 | 1,874,277 | +0.19(+0.67%) |
Sep 04, 2024 | 28.80 | 29.14 | 28.14 | 28.15 | 2,002,592 | -0.76(-2.63%) |
Sep 03, 2024 | 29.43 | 29.51 | 28.50 | 28.91 | 1,729,992 | -0.97(-3.25%) |
Aug 30, 2024 | 29.94 | 30.13 | 29.60 | 29.88 | 1,596,963 | -0.12(-0.40%) |
Aug 29, 2024 | 29.73 | 30.17 | 29.43 | 30.00 | 1,171,728 | +0.37(+1.25%) |
Aug 28, 2024 | 29.58 | 29.75 | 29.38 | 29.63 | 1,987,608 | -0.12(-0.40%) |
Aug 27, 2024 | 30.10 | 30.21 | 29.68 | 29.75 | 1,364,561 | -0.54(-1.78%) |
Aug 26, 2024 | 30.84 | 31.14 | 30.28 | 30.29 | 1,091,309 | -0.27(-0.88%) |
Aug 23, 2024 | 30.41 | 30.88 | 30.31 | 30.56 | 1,751,174 | +0.40(+1.33%) |
Aug 22, 2024 | 30.74 | 30.82 | 30.04 | 30.16 | 1,815,043 | -0.50(-1.63%) |
Aug 21, 2024 | 31.11 | 31.16 | 30.41 | 30.66 | 1,141,468 | -0.17(-0.55%) |
Aug 20, 2024 | 31.25 | 31.36 | 30.50 | 30.83 | 1,632,604 | -0.41(-1.31%) |
Aug 19, 2024 | 30.64 | 31.42 | 30.61 | 31.24 | 1,147,160 | +0.73(+2.39%) |
Aug 16, 2024 | 30.32 | 30.46 | 30.24 | 30.51 | 1,201,180 | -0.02(-0.07%) |
Aug 15, 2024 | 29.70 | 30.62 | 29.70 | 30.53 | 2,193,940 | +0.57(+1.90%) |
Aug 14, 2024 | 30.09 | 30.18 | 29.57 | 29.96 | 1,603,530 | +0.06(+0.20%) |
Aug 13, 2024 | 29.92 | 30.15 | 29.51 | 29.90 | 2,024,597 | -0.26(-0.86%) |
Aug 12, 2024 | 30.00 | 30.48 | 30.00 | 30.16 | 1,319,101 | +0.34(+1.14%) |
Aug 09, 2024 | 29.54 | 29.89 | 29.35 | 29.82 | 1,532,173 | +0.19(+0.64%) |
Aug 08, 2024 | 28.93 | 29.73 | 28.87 | 29.63 | 1,364,246 | +0.93(+3.24%) |
Aug 07, 2024 | 29.09 | 29.50 | 28.61 | 28.70 | 2,142,888 | +0.24(+0.84%) |
Aug 06, 2024 | 28.46 | 28.89 | 28.06 | 28.46 | 2,738,407 | +0.12(+0.42%) |
Aug 05, 2024 | 28.00 | 28.57 | 27.29 | 28.34 | 4,488,872 | -0.59(-2.04%) |
Aug 02, 2024 | 30.61 | 30.86 | 28.85 | 28.93 | 2,484,913 | -2.11(-6.80%) |
Aug 01, 2024 | 31.33 | 31.54 | 30.63 | 31.04 | 2,395,458 | -0.19(-0.61%) |
Jul 31, 2024 | 31.87 | 32.19 | 31.23 | 31.23 | 1,988,632 | -0.16(-0.51%) |
Jul 30, 2024 | 31.27 | 31.75 | 31.16 | 31.39 | 1,523,591 | +0.00(+0.00%) |
Jul 29, 2024 | 31.55 | 31.77 | 30.96 | 31.39 | 1,821,506 | -0.39(-1.23%) |
Jul 26, 2024 | 31.67 | 31.91 | 31.26 | 31.78 | 2,286,720 | +0.20(+0.63%) |
Jul 25, 2024 | 31.88 | 32.05 | 31.18 | 31.58 | 2,742,343 | -0.21(-0.66%) |
Jul 24, 2024 | 34.00 | 34.33 | 31.75 | 31.79 | 4,844,522 | -1.30(-3.93%) |
Jul 23, 2024 | 33.43 | 33.67 | 33.02 | 33.09 | 2,908,175 | -0.53(-1.58%) |
Jul 22, 2024 | 33.08 | 33.63 | 32.98 | 33.62 | 2,468,480 | +0.80(+2.44%) |
Jul 19, 2024 | 32.52 | 32.88 | 32.27 | 32.82 | 1,955,338 | +0.06(+0.18%) |
Jul 18, 2024 | 33.68 | 33.78 | 32.67 | 32.76 | 2,138,440 | -0.76(-2.27%) |
Jul 17, 2024 | 34.48 | 35.09 | 33.45 | 33.52 | 2,733,408 | -1.04(-3.01%) |
Jul 16, 2024 | 34.69 | 35.08 | 34.34 | 34.56 | 2,242,965 | -0.28(-0.80%) |
Jul 15, 2024 | 35.00 | 35.20 | 34.65 | 34.84 | 2,154,419 | +0.02(+0.06%) |
Jul 12, 2024 | 34.39 | 34.90 | 34.19 | 34.82 | 2,516,809 | +0.73(+2.14%) |
Jul 11, 2024 | 33.66 | 34.19 | 33.40 | 34.09 | 1,307,191 | +0.60(+1.79%) |
Jul 10, 2024 | 33.53 | 33.76 | 33.15 | 33.49 | 1,008,068 | +0.08(+0.24%) |
Jul 09, 2024 | 33.76 | 33.87 | 33.38 | 33.41 | 1,133,277 | -0.55(-1.62%) |
Jul 08, 2024 | 33.91 | 34.21 | 33.65 | 33.96 | 1,719,486 | +0.31(+0.92%) |
Jul 05, 2024 | 34.23 | 34.48 | 33.55 | 33.65 | 2,790,245 | -0.78(-2.27%) |
Jul 03, 2024 | 34.32 | 34.72 | 34.20 | 34.43 | 992,551 | +0.28(+0.82%) |
Jul 02, 2024 | 33.67 | 34.20 | 33.40 | 34.15 | 1,753,686 | +0.73(+2.18%) |