Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 32.62 | 34.42 | 32.28 | 34.00 | 5,280,019 | +2.31(+7.29%) |
Sep 25, 2024 | 31.91 | 32.24 | 31.48 | 31.69 | 3,323,713 | -0.46(-1.43%) |
Sep 24, 2024 | 33.12 | 33.35 | 32.10 | 32.15 | 3,028,089 | -0.59(-1.80%) |
Sep 23, 2024 | 33.09 | 33.26 | 32.48 | 32.74 | 4,011,265 | -0.19(-0.58%) |
Sep 20, 2024 | 32.39 | 33.04 | 32.00 | 32.93 | 31,675,312 | +0.53(+1.64%) |
Sep 19, 2024 | 31.98 | 32.74 | 31.82 | 32.40 | 6,863,843 | +1.29(+4.15%) |
Sep 18, 2024 | 30.87 | 31.92 | 30.77 | 31.11 | 3,568,477 | +0.26(+0.84%) |
Sep 17, 2024 | 29.99 | 30.98 | 29.95 | 30.85 | 4,128,442 | +0.97(+3.25%) |
Sep 16, 2024 | 29.33 | 30.10 | 29.23 | 29.88 | 3,448,874 | +0.08(+0.27%) |
Sep 13, 2024 | 29.90 | 30.24 | 29.77 | 29.80 | 2,959,389 | +0.18(+0.61%) |
Sep 12, 2024 | 30.04 | 30.16 | 29.46 | 29.62 | 3,997,625 | -0.41(-1.37%) |
Sep 11, 2024 | 28.43 | 30.11 | 28.28 | 30.03 | 5,479,546 | +1.61(+5.67%) |
Sep 10, 2024 | 28.91 | 28.91 | 28.25 | 28.42 | 5,864,715 | -0.34(-1.18%) |
Sep 09, 2024 | 29.65 | 30.75 | 28.32 | 28.76 | 10,998,674 | -0.29(-1.00%) |
Sep 06, 2024 | 30.42 | 30.42 | 28.95 | 29.05 | 1,931,577 | -1.35(-4.44%) |
Sep 05, 2024 | 30.49 | 30.88 | 30.23 | 30.40 | 1,426,649 | -0.27(-0.88%) |
Sep 04, 2024 | 30.07 | 30.84 | 30.06 | 30.67 | 3,881,236 | +0.22(+0.72%) |
Sep 03, 2024 | 32.16 | 32.37 | 30.35 | 30.45 | 2,913,083 | -2.04(-6.28%) |
Aug 30, 2024 | 32.68 | 32.82 | 32.17 | 32.49 | 2,390,518 | +0.15(+0.46%) |
Aug 29, 2024 | 32.18 | 32.98 | 32.03 | 32.34 | 1,819,385 | +0.39(+1.22%) |
Aug 28, 2024 | 32.25 | 32.51 | 31.91 | 31.95 | 1,451,932 | -0.27(-0.84%) |
Aug 27, 2024 | 32.25 | 32.38 | 32.01 | 32.22 | 1,567,977 | -0.23(-0.71%) |
Aug 26, 2024 | 32.98 | 33.15 | 32.41 | 32.45 | 1,457,911 | -0.48(-1.46%) |
Aug 23, 2024 | 31.75 | 32.95 | 31.75 | 32.93 | 2,215,817 | +1.37(+4.34%) |
Aug 22, 2024 | 31.98 | 32.20 | 31.52 | 31.56 | 1,277,892 | -0.24(-0.75%) |
Aug 21, 2024 | 31.69 | 32.18 | 31.69 | 31.80 | 1,978,839 | +0.30(+0.95%) |
Aug 20, 2024 | 31.82 | 32.15 | 31.44 | 31.50 | 1,509,656 | -0.47(-1.47%) |
Aug 19, 2024 | 31.75 | 32.03 | 31.56 | 31.97 | 2,275,878 | +0.35(+1.11%) |
Aug 16, 2024 | 31.49 | 31.90 | 31.42 | 31.62 | 2,237,087 | -0.03(-0.09%) |
Aug 15, 2024 | 31.00 | 31.86 | 30.93 | 31.65 | 2,451,123 | +1.19(+3.91%) |
Aug 14, 2024 | 30.64 | 30.80 | 30.12 | 30.46 | 2,348,984 | +0.11(+0.36%) |
Aug 13, 2024 | 29.95 | 30.72 | 29.93 | 30.35 | 1,790,113 | +0.80(+2.71%) |
Aug 12, 2024 | 29.37 | 29.75 | 29.18 | 29.55 | 1,716,723 | +0.26(+0.89%) |
Aug 09, 2024 | 28.96 | 29.35 | 28.67 | 29.29 | 1,159,057 | +0.26(+0.90%) |
Aug 08, 2024 | 28.61 | 29.08 | 28.18 | 29.03 | 1,622,877 | +0.93(+3.31%) |
Aug 07, 2024 | 29.30 | 29.41 | 28.07 | 28.10 | 2,527,012 | -0.65(-2.26%) |
Aug 06, 2024 | 28.37 | 29.15 | 28.22 | 28.75 | 3,498,503 | +0.56(+1.99%) |
Aug 05, 2024 | 26.18 | 28.32 | 26.02 | 28.19 | 4,696,869 | -0.40(-1.40%) |
Aug 02, 2024 | 29.53 | 29.53 | 28.31 | 28.59 | 3,908,380 | -2.08(-6.78%) |
Aug 01, 2024 | 32.09 | 32.57 | 30.56 | 30.67 | 3,033,953 | -1.48(-4.60%) |
Jul 31, 2024 | 31.85 | 32.71 | 31.85 | 32.15 | 3,529,508 | +0.91(+2.91%) |
Jul 30, 2024 | 31.73 | 32.03 | 30.89 | 31.24 | 3,106,892 | -0.57(-1.79%) |
Jul 29, 2024 | 32.15 | 32.54 | 31.48 | 31.81 | 3,439,675 | -0.20(-0.62%) |
Jul 26, 2024 | 31.42 | 32.59 | 31.39 | 32.01 | 4,862,937 | +1.07(+3.46%) |
Jul 25, 2024 | 31.94 | 32.03 | 30.23 | 30.94 | 6,342,478 | -0.82(-2.58%) |
Jul 24, 2024 | 31.82 | 33.70 | 31.66 | 31.76 | 7,559,438 | +2.04(+6.86%) |
Jul 23, 2024 | 29.51 | 29.95 | 29.43 | 29.72 | 3,343,488 | +0.24(+0.81%) |
Jul 22, 2024 | 29.36 | 29.62 | 28.92 | 29.48 | 3,141,034 | +0.44(+1.52%) |
Jul 19, 2024 | 29.28 | 29.45 | 28.91 | 29.04 | 2,288,873 | -0.18(-0.62%) |
Jul 18, 2024 | 31.13 | 31.23 | 28.90 | 29.22 | 4,654,982 | -1.81(-5.83%) |
Jul 17, 2024 | 31.20 | 31.57 | 30.74 | 31.03 | 4,042,118 | -0.79(-2.48%) |
Jul 16, 2024 | 30.55 | 31.83 | 30.41 | 31.82 | 2,903,582 | +1.54(+5.09%) |
Jul 15, 2024 | 30.43 | 31.12 | 30.22 | 30.28 | 2,175,028 | -0.11(-0.36%) |
Jul 12, 2024 | 30.28 | 30.78 | 29.85 | 30.39 | 2,271,195 | +0.27(+0.90%) |
Jul 11, 2024 | 30.17 | 30.55 | 29.96 | 30.12 | 2,538,547 | +0.17(+0.57%) |
Jul 10, 2024 | 29.63 | 29.97 | 29.47 | 29.95 | 2,008,179 | +0.65(+2.22%) |
Jul 09, 2024 | 29.65 | 29.73 | 29.28 | 29.30 | 2,095,853 | -0.34(-1.15%) |
Jul 08, 2024 | 29.60 | 29.99 | 29.51 | 29.64 | 2,420,381 | +0.14(+0.47%) |
Jul 05, 2024 | 30.10 | 30.29 | 29.44 | 29.50 | 2,013,380 | -0.60(-1.99%) |
Jul 03, 2024 | 29.47 | 30.27 | 29.41 | 30.10 | 2,168,807 | +0.63(+2.14%) |
Jul 02, 2024 | 29.64 | 30.06 | 29.18 | 29.47 | 2,572,186 | -0.19(-0.64%) |