Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 31.29 | 31.64 | 31.16 | 31.57 | 1,619,074 | +0.73(+2.37%) |
Sep 26, 2024 | 30.59 | 30.93 | 30.45 | 30.84 | 3,501,520 | +0.10(+0.33%) |
Sep 25, 2024 | 31.01 | 31.05 | 30.62 | 30.74 | 2,393,895 | +0.09(+0.29%) |
Sep 24, 2024 | 30.69 | 30.88 | 30.52 | 30.65 | 2,911,526 | +1.25(+4.25%) |
Sep 23, 2024 | 29.46 | 29.75 | 29.29 | 29.40 | 1,526,709 | -0.11(-0.37%) |
Sep 20, 2024 | 29.33 | 29.65 | 29.16 | 29.51 | 1,501,854 | -0.21(-0.71%) |
Sep 19, 2024 | 29.89 | 29.94 | 29.47 | 29.72 | 1,330,841 | +0.50(+1.71%) |
Sep 18, 2024 | 29.43 | 29.60 | 29.18 | 29.22 | 1,688,780 | -0.08(-0.27%) |
Sep 17, 2024 | 28.88 | 29.44 | 28.84 | 29.30 | 1,387,399 | +0.58(+2.02%) |
Sep 16, 2024 | 28.54 | 28.75 | 28.31 | 28.72 | 1,074,473 | +0.41(+1.45%) |
Sep 13, 2024 | 28.56 | 28.64 | 28.18 | 28.31 | 1,770,053 | -0.02(-0.07%) |
Sep 12, 2024 | 28.18 | 28.51 | 28.07 | 28.33 | 2,026,564 | +0.12(+0.43%) |
Sep 11, 2024 | 28.25 | 28.25 | 27.59 | 28.21 | 2,495,938 | +0.12(+0.43%) |
Sep 10, 2024 | 28.53 | 28.54 | 27.86 | 28.09 | 1,491,563 | -0.55(-1.92%) |
Sep 09, 2024 | 28.88 | 28.89 | 28.59 | 28.64 | 1,122,307 | +0.08(+0.28%) |
Sep 06, 2024 | 28.78 | 28.91 | 28.36 | 28.56 | 1,727,006 | -0.20(-0.70%) |
Sep 05, 2024 | 29.17 | 29.22 | 28.73 | 28.76 | 1,821,548 | -0.24(-0.83%) |
Sep 04, 2024 | 29.38 | 29.71 | 28.91 | 29.00 | 3,192,574 | -0.30(-1.02%) |
Sep 03, 2024 | 29.29 | 29.42 | 28.98 | 29.30 | 4,308,177 | -0.39(-1.31%) |
Aug 30, 2024 | 29.07 | 29.73 | 28.99 | 29.69 | 6,441,455 | +0.43(+1.47%) |
Aug 29, 2024 | 28.77 | 29.37 | 28.46 | 29.26 | 3,641,384 | +1.35(+4.84%) |
Aug 28, 2024 | 27.81 | 27.95 | 27.64 | 27.91 | 1,564,621 | -0.21(-0.75%) |
Aug 27, 2024 | 28.57 | 28.60 | 27.94 | 28.12 | 3,505,069 | -0.58(-2.02%) |
Aug 26, 2024 | 28.66 | 29.05 | 28.62 | 28.70 | 1,296,155 | +0.25(+0.88%) |
Aug 23, 2024 | 28.15 | 28.54 | 28.12 | 28.45 | 1,023,244 | +0.48(+1.72%) |
Aug 22, 2024 | 27.96 | 28.13 | 27.84 | 27.97 | 1,173,966 | -0.07(-0.25%) |
Aug 21, 2024 | 27.86 | 28.11 | 27.75 | 28.04 | 1,576,858 | +0.41(+1.48%) |
Aug 20, 2024 | 28.11 | 28.16 | 27.63 | 27.63 | 2,426,821 | -0.69(-2.44%) |
Aug 19, 2024 | 28.39 | 28.52 | 28.27 | 28.32 | 1,048,037 | +0.11(+0.39%) |
Aug 16, 2024 | 28.23 | 28.34 | 28.10 | 28.21 | 1,157,884 | -0.14(-0.49%) |
Aug 15, 2024 | 28.12 | 28.52 | 28.08 | 28.35 | 1,350,830 | +0.39(+1.39%) |
Aug 14, 2024 | 28.25 | 28.27 | 27.89 | 27.96 | 1,244,574 | -0.12(-0.43%) |
Aug 13, 2024 | 27.81 | 28.18 | 27.72 | 28.08 | 1,539,562 | +0.00(+0.00%) |
Aug 12, 2024 | 27.89 | 28.18 | 27.88 | 28.08 | 1,408,609 | +0.37(+1.34%) |
Aug 09, 2024 | 27.59 | 27.95 | 27.48 | 27.71 | 2,090,624 | -0.06(-0.22%) |
Aug 08, 2024 | 27.83 | 27.97 | 27.69 | 27.77 | 3,291,640 | -0.09(-0.32%) |
Aug 07, 2024 | 28.06 | 28.18 | 27.77 | 27.86 | 1,460,966 | +0.12(+0.43%) |
Aug 06, 2024 | 27.43 | 27.98 | 27.37 | 27.74 | 1,713,892 | -0.33(-1.18%) |
Aug 05, 2024 | 27.53 | 28.32 | 27.24 | 28.07 | 2,674,260 | -0.11(-0.39%) |
Aug 02, 2024 | 29.27 | 29.28 | 27.98 | 28.18 | 3,504,752 | -0.60(-2.08%) |
Aug 01, 2024 | 29.21 | 29.60 | 28.54 | 28.78 | 7,163,258 | -3.06(-9.61%) |
Jul 31, 2024 | 31.89 | 32.11 | 31.49 | 31.84 | 3,998,261 | +0.41(+1.30%) |
Jul 30, 2024 | 31.51 | 31.70 | 31.25 | 31.43 | 2,978,279 | -0.15(-0.47%) |
Jul 29, 2024 | 31.60 | 31.73 | 31.28 | 31.58 | 2,132,006 | -0.26(-0.82%) |
Jul 26, 2024 | 31.75 | 31.93 | 31.57 | 31.84 | 1,572,928 | +0.20(+0.63%) |
Jul 25, 2024 | 30.94 | 31.79 | 30.83 | 31.64 | 2,226,089 | +0.61(+1.97%) |
Jul 24, 2024 | 31.36 | 31.52 | 30.98 | 31.03 | 1,427,553 | -0.23(-0.74%) |
Jul 23, 2024 | 31.38 | 31.48 | 30.99 | 31.26 | 2,119,018 | -0.34(-1.08%) |
Jul 22, 2024 | 31.60 | 31.87 | 31.51 | 31.60 | 1,335,636 | -0.02(-0.06%) |
Jul 19, 2024 | 31.82 | 31.87 | 31.41 | 31.62 | 2,196,609 | -0.38(-1.19%) |
Jul 18, 2024 | 31.81 | 32.17 | 31.77 | 32.00 | 2,722,183 | +0.31(+0.98%) |
Jul 17, 2024 | 31.80 | 31.94 | 31.47 | 31.69 | 1,571,885 | -0.07(-0.22%) |
Jul 16, 2024 | 31.25 | 31.84 | 31.12 | 31.76 | 1,691,156 | +0.13(+0.41%) |
Jul 15, 2024 | 31.47 | 31.90 | 31.29 | 31.63 | 1,812,565 | +0.42(+1.35%) |
Jul 12, 2024 | 31.39 | 31.46 | 31.13 | 31.21 | 1,414,656 | +0.01(+0.03%) |
Jul 11, 2024 | 30.82 | 31.29 | 30.70 | 31.20 | 1,313,205 | +0.23(+0.74%) |
Jul 10, 2024 | 30.71 | 30.98 | 30.61 | 30.97 | 1,020,964 | +0.51(+1.67%) |
Jul 09, 2024 | 30.53 | 30.73 | 30.45 | 30.46 | 1,594,290 | -0.16(-0.52%) |
Jul 08, 2024 | 30.59 | 30.76 | 30.49 | 30.62 | 1,244,684 | -0.30(-0.97%) |
Jul 05, 2024 | 31.35 | 31.35 | 30.71 | 30.92 | 790,468 | -0.20(-0.64%) |
Jul 03, 2024 | 31.01 | 31.28 | 30.97 | 31.12 | 628,480 | +0.30(+0.97%) |
Jul 02, 2024 | 30.79 | 30.90 | 30.64 | 30.82 | 1,151,723 | +0.08(+0.26%) |