Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 31.34 | 31.49 | 31.24 | 31.28 | 7,037,763 | +0.00(+0.00%) |
Sep 25, 2024 | 31.27 | 31.43 | 31.18 | 31.28 | 4,823,661 | +0.03(+0.10%) |
Sep 24, 2024 | 31.37 | 31.39 | 31.21 | 31.25 | 3,299,686 | -0.11(-0.35%) |
Sep 23, 2024 | 31.41 | 31.43 | 31.23 | 31.36 | 6,414,588 | -0.02(-0.06%) |
Sep 20, 2024 | 31.51 | 31.60 | 31.32 | 31.38 | 6,995,709 | +0.60(+1.95%) |
Sep 19, 2024 | 30.67 | 30.87 | 30.64 | 30.78 | 4,078,738 | +0.34(+1.12%) |
Sep 18, 2024 | 30.42 | 30.56 | 30.27 | 30.44 | 4,790,268 | +0.50(+1.67%) |
Sep 17, 2024 | 30.07 | 30.09 | 29.86 | 29.94 | 7,592,740 | -0.01(-0.03%) |
Sep 16, 2024 | 30.00 | 30.11 | 29.91 | 29.95 | 10,700,485 | +0.33(+1.11%) |
Sep 13, 2024 | 29.59 | 29.66 | 29.54 | 29.62 | 6,887,901 | +0.00(+0.00%) |
Sep 12, 2024 | 29.42 | 29.65 | 29.41 | 29.62 | 3,268,045 | +0.43(+1.47%) |
Sep 11, 2024 | 29.03 | 29.25 | 28.94 | 29.19 | 5,509,418 | +0.23(+0.79%) |
Sep 10, 2024 | 29.20 | 29.26 | 28.64 | 28.96 | 5,517,694 | -0.17(-0.58%) |
Sep 09, 2024 | 29.43 | 29.43 | 29.10 | 29.13 | 4,763,431 | +0.57(+2.00%) |
Sep 06, 2024 | 28.76 | 28.86 | 28.43 | 28.56 | 5,257,219 | -0.55(-1.89%) |
Sep 05, 2024 | 29.65 | 29.65 | 29.03 | 29.11 | 4,389,611 | -0.49(-1.66%) |
Sep 04, 2024 | 29.49 | 29.72 | 29.47 | 29.60 | 5,991,375 | +0.11(+0.37%) |
Sep 03, 2024 | 29.66 | 29.69 | 29.44 | 29.49 | 7,158,216 | +0.18(+0.61%) |
Aug 30, 2024 | 29.20 | 29.32 | 29.13 | 29.31 | 2,870,172 | +0.19(+0.65%) |
Aug 29, 2024 | 28.95 | 29.25 | 28.94 | 29.12 | 2,901,429 | +0.23(+0.80%) |
Aug 28, 2024 | 28.91 | 29.02 | 28.83 | 28.89 | 2,742,205 | -0.11(-0.38%) |
Aug 27, 2024 | 28.89 | 29.07 | 28.86 | 29.00 | 4,085,639 | +0.33(+1.15%) |
Aug 26, 2024 | 28.70 | 28.79 | 28.63 | 28.67 | 2,749,591 | +0.07(+0.24%) |
Aug 23, 2024 | 28.54 | 28.71 | 28.50 | 28.60 | 4,235,646 | +0.26(+0.92%) |
Aug 22, 2024 | 28.28 | 28.42 | 28.13 | 28.34 | 3,918,015 | +0.24(+0.85%) |
Aug 21, 2024 | 27.91 | 28.14 | 27.91 | 28.10 | 4,065,884 | +0.19(+0.68%) |
Aug 20, 2024 | 27.95 | 28.04 | 27.85 | 27.91 | 9,374,431 | -0.11(-0.39%) |
Aug 19, 2024 | 28.10 | 28.15 | 28.01 | 28.02 | 2,603,335 | -0.17(-0.60%) |
Aug 16, 2024 | 28.13 | 28.25 | 28.08 | 28.19 | 2,708,002 | +0.35(+1.26%) |
Aug 15, 2024 | 27.76 | 27.89 | 27.69 | 27.84 | 5,746,324 | +0.26(+0.94%) |
Aug 14, 2024 | 27.58 | 27.65 | 27.50 | 27.58 | 2,990,718 | -0.04(-0.14%) |
Aug 13, 2024 | 27.76 | 27.77 | 27.51 | 27.62 | 6,440,859 | -0.14(-0.50%) |
Aug 12, 2024 | 27.97 | 28.06 | 27.74 | 27.76 | 4,059,786 | -0.12(-0.43%) |
Aug 09, 2024 | 27.78 | 27.92 | 27.76 | 27.88 | 4,224,310 | -0.02(-0.07%) |
Aug 08, 2024 | 27.57 | 27.97 | 27.57 | 27.90 | 9,877,287 | +0.36(+1.30%) |
Aug 07, 2024 | 27.89 | 27.94 | 27.46 | 27.54 | 3,758,357 | -0.06(-0.22%) |
Aug 06, 2024 | 27.57 | 27.75 | 27.31 | 27.60 | 7,262,514 | +0.02(+0.07%) |
Aug 05, 2024 | 27.20 | 27.59 | 27.03 | 27.58 | 8,727,938 | -0.29(-1.03%) |
Aug 02, 2024 | 27.95 | 28.10 | 27.80 | 27.87 | 5,297,599 | -0.67(-2.36%) |
Aug 01, 2024 | 28.64 | 28.64 | 28.35 | 28.55 | 5,539,321 | -0.32(-1.10%) |
Jul 31, 2024 | 28.86 | 28.97 | 28.72 | 28.86 | 4,149,583 | +0.23(+0.80%) |
Jul 30, 2024 | 28.47 | 28.77 | 28.47 | 28.63 | 6,670,532 | +0.10(+0.35%) |
Jul 29, 2024 | 28.62 | 28.78 | 28.52 | 28.54 | 4,870,683 | +0.02(+0.07%) |
Jul 26, 2024 | 28.45 | 28.61 | 28.40 | 28.52 | 4,791,171 | +0.46(+1.63%) |
Jul 25, 2024 | 28.16 | 28.37 | 28.05 | 28.06 | 6,944,199 | -0.32(-1.12%) |
Jul 24, 2024 | 28.69 | 28.70 | 28.33 | 28.38 | 8,608,716 | -0.49(-1.68%) |
Jul 23, 2024 | 28.80 | 29.04 | 28.72 | 28.86 | 3,847,786 | -0.25(-0.85%) |
Jul 22, 2024 | 29.30 | 29.32 | 28.97 | 29.11 | 3,210,559 | +0.01(+0.03%) |
Jul 19, 2024 | 29.11 | 29.36 | 29.10 | 29.10 | 4,061,679 | -0.11(-0.37%) |
Jul 18, 2024 | 29.16 | 29.30 | 29.15 | 29.21 | 5,195,122 | +0.16(+0.55%) |
Jul 17, 2024 | 29.26 | 29.29 | 29.00 | 29.05 | 3,905,438 | -0.32(-1.08%) |
Jul 16, 2024 | 29.09 | 29.41 | 29.05 | 29.37 | 7,697,883 | +0.45(+1.54%) |
Jul 15, 2024 | 29.00 | 29.00 | 28.87 | 28.92 | 4,940,354 | -0.01(-0.03%) |
Jul 12, 2024 | 29.08 | 29.09 | 28.79 | 28.93 | 3,298,475 | -0.13(-0.44%) |
Jul 11, 2024 | 29.25 | 29.32 | 29.03 | 29.06 | 3,719,290 | -0.14(-0.48%) |
Jul 10, 2024 | 29.08 | 29.24 | 29.00 | 29.20 | 3,586,653 | +0.07(+0.24%) |
Jul 09, 2024 | 29.15 | 29.25 | 29.09 | 29.13 | 6,956,902 | +0.24(+0.82%) |
Jul 08, 2024 | 28.98 | 29.07 | 28.85 | 28.89 | 4,025,789 | -0.09(-0.31%) |
Jul 05, 2024 | 29.12 | 29.25 | 28.75 | 28.98 | 7,104,540 | +0.38(+1.32%) |
Jul 03, 2024 | 28.49 | 28.63 | 28.42 | 28.60 | 2,048,541 | +0.17(+0.59%) |
Jul 02, 2024 | 28.33 | 28.54 | 28.11 | 28.44 | 5,971,709 | -0.13(-0.45%) |