Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 32.29 | 32.52 | 32.17 | 32.49 | 3,002,566 | +0.20(+0.62%) |
Sep 25, 2024 | 32.38 | 32.59 | 32.10 | 32.29 | 2,848,752 | -0.03(-0.09%) |
Sep 24, 2024 | 32.29 | 32.58 | 32.22 | 32.32 | 3,514,026 | +0.01(+0.03%) |
Sep 23, 2024 | 32.20 | 32.40 | 32.09 | 32.31 | 4,975,259 | +0.01(+0.03%) |
Sep 20, 2024 | 32.72 | 32.75 | 32.30 | 32.30 | 20,169,446 | -0.09(-0.28%) |
Sep 19, 2024 | 32.74 | 32.74 | 32.21 | 32.39 | 3,698,078 | -0.34(-1.04%) |
Sep 18, 2024 | 32.44 | 33.04 | 32.31 | 32.73 | 3,520,945 | +0.17(+0.52%) |
Sep 17, 2024 | 32.58 | 32.95 | 32.48 | 32.56 | 3,093,823 | -0.04(-0.12%) |
Sep 16, 2024 | 32.28 | 32.95 | 32.27 | 32.60 | 4,280,891 | +0.55(+1.72%) |
Sep 13, 2024 | 31.72 | 32.07 | 31.63 | 32.05 | 4,352,302 | +0.30(+0.94%) |
Sep 12, 2024 | 31.40 | 31.87 | 31.40 | 31.75 | 3,826,711 | +0.28(+0.89%) |
Sep 11, 2024 | 32.64 | 32.76 | 31.21 | 31.47 | 9,431,894 | -1.32(-4.03%) |
Sep 10, 2024 | 32.94 | 33.24 | 32.72 | 32.79 | 3,422,274 | -0.04(-0.12%) |
Sep 09, 2024 | 32.74 | 33.02 | 32.40 | 32.83 | 4,487,059 | +0.09(+0.27%) |
Sep 06, 2024 | 32.50 | 32.85 | 32.50 | 32.74 | 4,177,796 | +0.21(+0.65%) |
Sep 05, 2024 | 32.57 | 32.80 | 32.39 | 32.53 | 4,180,790 | +0.12(+0.37%) |
Sep 04, 2024 | 32.01 | 32.51 | 32.01 | 32.41 | 4,664,239 | +0.49(+1.54%) |
Sep 03, 2024 | 31.30 | 32.27 | 31.23 | 31.92 | 5,793,868 | +0.72(+2.31%) |
Aug 30, 2024 | 31.09 | 31.27 | 31.01 | 31.20 | 5,061,768 | +0.16(+0.52%) |
Aug 29, 2024 | 31.58 | 31.73 | 30.94 | 31.04 | 2,860,443 | -0.50(-1.59%) |
Aug 28, 2024 | 31.02 | 31.72 | 31.02 | 31.54 | 2,998,078 | +0.27(+0.86%) |
Aug 27, 2024 | 31.11 | 31.31 | 30.88 | 31.27 | 4,328,747 | +0.23(+0.74%) |
Aug 26, 2024 | 30.72 | 31.09 | 30.61 | 31.04 | 4,631,042 | +0.41(+1.34%) |
Aug 23, 2024 | 30.66 | 30.74 | 30.46 | 30.63 | 5,976,308 | +0.15(+0.49%) |
Aug 22, 2024 | 30.82 | 30.82 | 30.16 | 30.48 | 8,341,546 | -0.26(-0.85%) |
Aug 21, 2024 | 30.85 | 31.00 | 30.61 | 30.74 | 4,076,020 | -0.03(-0.10%) |
Aug 20, 2024 | 31.00 | 31.13 | 30.74 | 30.77 | 5,456,843 | -0.32(-1.03%) |
Aug 19, 2024 | 30.49 | 31.21 | 30.48 | 31.09 | 3,482,095 | +0.67(+2.20%) |
Aug 16, 2024 | 30.15 | 30.49 | 29.96 | 30.42 | 3,694,206 | +0.25(+0.83%) |
Aug 15, 2024 | 30.80 | 30.92 | 30.06 | 30.17 | 6,634,752 | -0.65(-2.11%) |
Aug 14, 2024 | 30.40 | 31.06 | 30.38 | 30.82 | 6,508,746 | +0.46(+1.52%) |
Aug 13, 2024 | 29.96 | 30.53 | 29.93 | 30.36 | 4,637,053 | +0.53(+1.78%) |
Aug 12, 2024 | 30.30 | 30.46 | 29.75 | 29.83 | 6,488,504 | -0.32(-1.06%) |
Aug 09, 2024 | 30.22 | 30.27 | 29.87 | 30.15 | 2,135,989 | -0.15(-0.50%) |
Aug 08, 2024 | 29.63 | 30.43 | 29.59 | 30.30 | 3,058,127 | +0.52(+1.75%) |
Aug 07, 2024 | 29.99 | 30.41 | 29.75 | 29.78 | 3,630,095 | -0.15(-0.50%) |
Aug 06, 2024 | 30.15 | 30.46 | 29.91 | 29.93 | 3,181,335 | -0.08(-0.27%) |
Aug 05, 2024 | 30.85 | 31.37 | 29.88 | 30.01 | 4,565,856 | -0.89(-2.88%) |
Aug 02, 2024 | 30.58 | 30.96 | 30.31 | 30.90 | 3,770,704 | +0.65(+2.15%) |
Aug 01, 2024 | 30.02 | 30.36 | 29.70 | 30.25 | 3,488,632 | +0.28(+0.93%) |
Jul 31, 2024 | 29.95 | 30.27 | 29.67 | 29.97 | 4,700,224 | -0.06(-0.20%) |
Jul 30, 2024 | 29.63 | 30.20 | 29.61 | 30.03 | 3,817,976 | +0.22(+0.73%) |
Jul 29, 2024 | 29.61 | 30.02 | 29.29 | 29.81 | 2,737,871 | +0.22(+0.73%) |
Jul 26, 2024 | 29.16 | 29.63 | 29.10 | 29.59 | 3,559,858 | +0.41(+1.39%) |
Jul 25, 2024 | 29.63 | 30.10 | 29.04 | 29.19 | 4,458,029 | -0.33(-1.11%) |
Jul 24, 2024 | 28.96 | 29.56 | 28.81 | 29.52 | 3,761,199 | +0.58(+2.02%) |
Jul 23, 2024 | 29.22 | 29.27 | 28.58 | 28.93 | 2,921,202 | -0.39(-1.31%) |
Jul 22, 2024 | 29.30 | 29.40 | 29.07 | 29.32 | 2,826,562 | +0.03(+0.10%) |
Jul 19, 2024 | 29.87 | 29.87 | 29.13 | 29.29 | 3,425,510 | -0.45(-1.53%) |
Jul 18, 2024 | 29.62 | 30.31 | 29.49 | 29.74 | 3,529,098 | -0.03(-0.10%) |
Jul 17, 2024 | 28.80 | 29.80 | 28.78 | 29.77 | 5,246,817 | +1.12(+3.90%) |
Jul 16, 2024 | 28.27 | 28.71 | 28.17 | 28.66 | 3,879,195 | +0.39(+1.36%) |
Jul 15, 2024 | 28.03 | 28.37 | 27.89 | 28.27 | 4,577,108 | +0.25(+0.88%) |
Jul 12, 2024 | 28.02 | 28.30 | 27.89 | 28.02 | 5,347,265 | -0.03(-0.11%) |
Jul 11, 2024 | 27.69 | 28.16 | 27.14 | 28.05 | 13,743,291 | -0.43(-1.49%) |
Jul 10, 2024 | 28.47 | 28.68 | 28.35 | 28.48 | 6,032,961 | +0.07(+0.24%) |
Jul 09, 2024 | 28.04 | 28.57 | 28.00 | 28.41 | 5,288,911 | +0.34(+1.20%) |
Jul 08, 2024 | 28.17 | 28.34 | 27.98 | 28.07 | 4,603,726 | +0.16(+0.57%) |
Jul 05, 2024 | 27.72 | 27.98 | 27.66 | 27.91 | 4,881,956 | +0.11(+0.39%) |
Jul 03, 2024 | 28.02 | 28.07 | 27.76 | 27.81 | 2,262,664 | -0.20(-0.71%) |
Jul 02, 2024 | 28.01 | 28.11 | 27.86 | 28.00 | 3,701,223 | +0.03(+0.11%) |