Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 23, 2024 | 29.58 | 30.16 | 29.48 | 29.95 | 6,835,791 | +0.48(+1.63%) |
Sep 20, 2024 | 29.32 | 29.65 | 28.97 | 29.47 | 14,496,226 | -0.06(-0.20%) |
Sep 19, 2024 | 29.86 | 30.03 | 29.39 | 29.53 | 9,759,623 | +0.43(+1.48%) |
Sep 18, 2024 | 29.30 | 29.60 | 28.93 | 29.10 | 6,343,982 | -0.20(-0.68%) |
Sep 17, 2024 | 28.49 | 29.40 | 28.43 | 29.30 | 9,993,238 | +0.89(+3.13%) |
Sep 16, 2024 | 28.19 | 28.47 | 28.00 | 28.41 | 10,180,796 | +0.54(+1.94%) |
Sep 13, 2024 | 28.02 | 28.43 | 27.67 | 27.87 | 9,063,935 | -0.15(-0.54%) |
Sep 12, 2024 | 28.07 | 28.20 | 27.54 | 28.02 | 14,506,758 | +0.05(+0.18%) |
Sep 11, 2024 | 28.39 | 28.39 | 27.52 | 27.97 | 11,045,159 | -0.34(-1.20%) |
Sep 10, 2024 | 28.71 | 28.82 | 27.96 | 28.31 | 7,293,164 | -0.37(-1.29%) |
Sep 09, 2024 | 28.60 | 29.05 | 28.55 | 28.68 | 8,088,814 | +0.09(+0.31%) |
Sep 06, 2024 | 29.06 | 29.39 | 28.43 | 28.59 | 9,271,239 | -0.48(-1.65%) |
Sep 05, 2024 | 29.74 | 29.75 | 28.99 | 29.07 | 7,786,970 | -0.35(-1.19%) |
Sep 04, 2024 | 29.90 | 30.21 | 29.21 | 29.42 | 9,277,015 | -0.43(-1.44%) |
Sep 03, 2024 | 30.52 | 30.68 | 29.78 | 29.85 | 11,024,231 | -1.24(-3.99%) |
Aug 30, 2024 | 31.08 | 31.27 | 30.75 | 31.09 | 11,287,262 | -0.29(-0.92%) |
Aug 29, 2024 | 31.37 | 31.55 | 30.83 | 31.38 | 5,204,411 | +0.38(+1.23%) |
Aug 28, 2024 | 31.22 | 31.28 | 30.82 | 31.00 | 6,302,751 | -0.62(-1.96%) |
Aug 27, 2024 | 31.84 | 31.94 | 31.27 | 31.62 | 5,710,195 | -0.25(-0.78%) |
Aug 26, 2024 | 32.31 | 32.45 | 31.67 | 31.87 | 4,848,736 | +0.11(+0.35%) |
Aug 23, 2024 | 31.43 | 31.95 | 31.36 | 31.76 | 5,391,734 | +0.61(+1.96%) |
Aug 22, 2024 | 31.28 | 31.32 | 31.03 | 31.15 | 4,860,091 | -0.06(-0.19%) |
Aug 21, 2024 | 31.43 | 31.59 | 30.95 | 31.21 | 6,201,535 | +0.13(+0.42%) |
Aug 20, 2024 | 31.68 | 31.76 | 31.05 | 31.08 | 6,248,137 | -0.77(-2.42%) |
Aug 19, 2024 | 31.45 | 32.18 | 31.45 | 31.85 | 6,222,732 | +0.47(+1.50%) |
Aug 16, 2024 | 31.00 | 31.47 | 30.91 | 31.38 | 6,481,411 | +0.10(+0.32%) |
Aug 15, 2024 | 31.29 | 31.71 | 31.16 | 31.28 | 10,670,084 | +0.41(+1.33%) |
Aug 14, 2024 | 31.25 | 31.34 | 30.82 | 30.87 | 8,872,685 | -0.22(-0.71%) |
Aug 13, 2024 | 31.07 | 31.27 | 30.86 | 31.09 | 6,068,796 | -0.29(-0.92%) |
Aug 12, 2024 | 31.24 | 31.68 | 31.18 | 31.38 | 5,072,431 | +0.38(+1.23%) |
Aug 09, 2024 | 31.21 | 31.39 | 30.99 | 31.00 | 4,846,567 | -0.23(-0.74%) |
Aug 08, 2024 | 30.80 | 31.28 | 30.76 | 31.23 | 6,142,355 | +0.49(+1.59%) |
Aug 07, 2024 | 31.43 | 31.47 | 30.67 | 30.74 | 8,364,918 | -0.19(-0.61%) |
Aug 06, 2024 | 30.87 | 31.32 | 30.69 | 30.93 | 7,760,603 | +0.05(+0.16%) |
Aug 05, 2024 | 31.00 | 31.09 | 30.30 | 30.88 | 9,559,605 | -0.94(-2.95%) |
Aug 02, 2024 | 32.75 | 32.80 | 31.42 | 31.82 | 11,320,419 | -1.42(-4.27%) |
Aug 01, 2024 | 34.45 | 34.62 | 33.05 | 33.24 | 8,404,622 | -1.44(-4.15%) |
Jul 31, 2024 | 34.62 | 34.97 | 34.53 | 34.68 | 8,096,776 | +0.38(+1.11%) |
Jul 30, 2024 | 33.77 | 34.48 | 33.77 | 34.30 | 7,214,975 | +0.42(+1.24%) |
Jul 29, 2024 | 34.31 | 34.45 | 33.71 | 33.88 | 4,741,839 | -0.52(-1.51%) |
Jul 26, 2024 | 34.31 | 34.53 | 33.79 | 34.40 | 6,737,794 | +0.24(+0.70%) |
Jul 25, 2024 | 32.98 | 34.41 | 32.73 | 34.16 | 10,808,441 | +1.17(+3.55%) |
Jul 24, 2024 | 33.60 | 33.66 | 32.89 | 32.99 | 10,137,650 | -0.50(-1.49%) |
Jul 23, 2024 | 33.38 | 33.59 | 33.02 | 33.49 | 10,263,123 | +0.10(+0.30%) |
Jul 22, 2024 | 33.83 | 34.18 | 33.37 | 33.39 | 13,874,877 | -1.01(-2.94%) |
Jul 19, 2024 | 34.25 | 35.23 | 33.70 | 34.40 | 18,696,876 | -2.04(-5.60%) |
Jul 18, 2024 | 36.36 | 37.08 | 36.30 | 36.44 | 11,484,184 | +0.08(+0.22%) |
Jul 17, 2024 | 36.17 | 36.73 | 36.08 | 36.36 | 9,098,161 | +0.40(+1.11%) |
Jul 16, 2024 | 35.14 | 36.28 | 34.61 | 35.96 | 12,011,971 | +0.73(+2.07%) |
Jul 15, 2024 | 34.35 | 35.69 | 33.98 | 35.23 | 11,870,424 | +1.29(+3.80%) |
Jul 12, 2024 | 33.99 | 33.99 | 33.55 | 33.94 | 6,790,797 | +0.32(+0.95%) |
Jul 11, 2024 | 33.00 | 33.75 | 32.84 | 33.62 | 8,381,107 | +0.60(+1.82%) |
Jul 10, 2024 | 32.73 | 33.22 | 32.60 | 33.02 | 5,927,561 | +0.19(+0.58%) |
Jul 09, 2024 | 32.93 | 33.31 | 32.63 | 32.83 | 6,681,765 | -0.38(-1.14%) |
Jul 08, 2024 | 33.00 | 33.32 | 32.92 | 33.21 | 4,908,924 | +0.11(+0.33%) |
Jul 05, 2024 | 33.70 | 33.82 | 32.87 | 33.10 | 6,890,462 | -0.68(-2.01%) |
Jul 03, 2024 | 33.81 | 34.12 | 33.61 | 33.78 | 3,917,113 | +0.16(+0.48%) |
Jul 02, 2024 | 33.65 | 33.94 | 33.38 | 33.62 | 7,591,850 | +0.19(+0.57%) |