Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 23, 2024 | 29.36 | 29.63 | 29.32 | 29.45 | 2,877,752 | +0.13(+0.44%) |
Sep 20, 2024 | 29.34 | 29.41 | 29.18 | 29.32 | 3,573,433 | -0.07(-0.24%) |
Sep 19, 2024 | 29.73 | 29.73 | 29.33 | 29.39 | 2,896,645 | -0.10(-0.34%) |
Sep 18, 2024 | 29.56 | 29.80 | 29.45 | 29.49 | 2,354,752 | -0.03(-0.10%) |
Sep 17, 2024 | 29.70 | 29.72 | 29.30 | 29.52 | 4,421,867 | -0.17(-0.57%) |
Sep 16, 2024 | 29.70 | 29.80 | 29.61 | 29.69 | 3,279,019 | +0.07(+0.24%) |
Sep 13, 2024 | 29.51 | 29.71 | 29.38 | 29.62 | 3,419,166 | +0.22(+0.75%) |
Sep 12, 2024 | 29.19 | 29.45 | 29.14 | 29.40 | 2,336,616 | +0.25(+0.86%) |
Sep 11, 2024 | 28.81 | 29.24 | 28.80 | 29.15 | 3,195,082 | +0.19(+0.66%) |
Sep 10, 2024 | 28.85 | 29.08 | 28.67 | 28.96 | 3,231,373 | +0.13(+0.45%) |
Sep 09, 2024 | 28.90 | 29.02 | 28.69 | 28.83 | 2,857,350 | -0.04(-0.14%) |
Sep 06, 2024 | 29.08 | 29.12 | 28.75 | 28.87 | 2,764,732 | -0.16(-0.55%) |
Sep 05, 2024 | 29.10 | 29.23 | 28.95 | 29.03 | 2,621,615 | -0.01(-0.03%) |
Sep 04, 2024 | 29.01 | 29.23 | 28.95 | 29.04 | 3,141,433 | -0.11(-0.38%) |
Sep 03, 2024 | 29.11 | 29.32 | 28.81 | 29.15 | 3,332,739 | -0.19(-0.65%) |
Aug 30, 2024 | 29.29 | 29.37 | 29.04 | 29.34 | 2,558,561 | +0.09(+0.31%) |
Aug 29, 2024 | 29.10 | 29.41 | 29.10 | 29.25 | 2,828,121 | +0.15(+0.52%) |
Aug 28, 2024 | 29.28 | 29.28 | 28.93 | 29.10 | 2,815,641 | -0.08(-0.27%) |
Aug 27, 2024 | 29.36 | 29.47 | 29.13 | 29.18 | 2,235,572 | -0.21(-0.71%) |
Aug 26, 2024 | 29.31 | 29.53 | 29.26 | 29.39 | 2,636,949 | +0.10(+0.34%) |
Aug 23, 2024 | 29.15 | 29.43 | 29.10 | 29.29 | 3,093,711 | +0.20(+0.69%) |
Aug 22, 2024 | 29.05 | 29.23 | 29.01 | 29.09 | 2,477,372 | +0.09(+0.31%) |
Aug 21, 2024 | 29.18 | 29.33 | 28.95 | 29.00 | 4,400,637 | -0.13(-0.45%) |
Aug 20, 2024 | 29.46 | 29.49 | 29.03 | 29.13 | 3,053,157 | -0.31(-1.05%) |
Aug 19, 2024 | 29.29 | 29.61 | 29.18 | 29.44 | 4,630,436 | +0.27(+0.93%) |
Aug 16, 2024 | 28.93 | 29.22 | 28.88 | 29.17 | 4,136,813 | +0.15(+0.52%) |
Aug 15, 2024 | 28.99 | 29.19 | 28.90 | 29.02 | 3,968,976 | +0.13(+0.45%) |
Aug 14, 2024 | 28.40 | 29.18 | 28.32 | 28.89 | 7,841,550 | +0.62(+2.19%) |
Aug 13, 2024 | 28.25 | 28.32 | 28.07 | 28.27 | 6,794,260 | +0.09(+0.32%) |
Aug 12, 2024 | 28.68 | 28.72 | 28.07 | 28.18 | 7,643,272 | -0.53(-1.85%) |
Aug 09, 2024 | 29.39 | 29.39 | 28.38 | 28.71 | 10,029,443 | -0.62(-2.11%) |
Aug 08, 2024 | 28.72 | 29.42 | 28.72 | 29.33 | 4,531,037 | +0.63(+2.20%) |
Aug 07, 2024 | 29.14 | 29.30 | 28.67 | 28.70 | 7,959,852 | -0.20(-0.69%) |
Aug 06, 2024 | 28.00 | 28.99 | 28.00 | 28.90 | 7,012,115 | +1.02(+3.66%) |
Aug 05, 2024 | 27.67 | 28.16 | 27.37 | 27.88 | 7,814,183 | -0.60(-2.11%) |
Aug 02, 2024 | 28.51 | 28.54 | 28.00 | 28.48 | 7,584,703 | -0.08(-0.28%) |
Aug 01, 2024 | 28.98 | 29.00 | 28.37 | 28.56 | 6,554,995 | -0.30(-1.04%) |
Jul 31, 2024 | 29.06 | 29.13 | 28.79 | 28.86 | 7,098,113 | -0.18(-0.60%) |
Jul 30, 2024 | 29.30 | 29.33 | 28.26 | 29.04 | 10,528,902 | -0.14(-0.47%) |
Jul 29, 2024 | 29.46 | 29.50 | 29.15 | 29.17 | 6,191,118 | -0.24(-0.80%) |
Jul 26, 2024 | 29.17 | 29.50 | 29.03 | 29.41 | 6,992,076 | +0.37(+1.29%) |
Jul 25, 2024 | 29.18 | 29.34 | 29.03 | 29.04 | 3,574,133 | -0.14(-0.47%) |
Jul 24, 2024 | 29.47 | 29.51 | 29.14 | 29.17 | 4,002,851 | -0.28(-0.97%) |
Jul 23, 2024 | 29.43 | 29.52 | 29.32 | 29.46 | 3,483,777 | +0.01(+0.03%) |
Jul 22, 2024 | 29.42 | 29.50 | 29.23 | 29.45 | 5,504,824 | -0.02(-0.07%) |
Jul 19, 2024 | 29.45 | 29.51 | 29.29 | 29.47 | 4,179,834 | +0.17(+0.57%) |
Jul 18, 2024 | 29.18 | 29.48 | 29.16 | 29.30 | 4,272,294 | +0.12(+0.40%) |
Jul 17, 2024 | 29.11 | 29.41 | 29.08 | 29.18 | 6,425,314 | +0.10(+0.34%) |
Jul 16, 2024 | 28.67 | 29.18 | 28.59 | 29.08 | 4,815,136 | +0.01(+0.03%) |
Jul 15, 2024 | 29.04 | 29.22 | 28.86 | 29.07 | 4,138,756 | +0.20(+0.68%) |
Jul 12, 2024 | 28.75 | 29.05 | 28.75 | 28.88 | 3,176,840 | +0.21(+0.72%) |
Jul 11, 2024 | 28.68 | 28.73 | 28.50 | 28.67 | 3,215,060 | +0.03(+0.10%) |
Jul 10, 2024 | 28.65 | 28.71 | 28.52 | 28.64 | 2,676,485 | -0.03(-0.10%) |
Jul 09, 2024 | 28.58 | 28.73 | 28.44 | 28.67 | 3,353,889 | +0.06(+0.21%) |
Jul 08, 2024 | 28.48 | 28.67 | 28.46 | 28.61 | 2,754,188 | +0.12(+0.41%) |
Jul 05, 2024 | 28.53 | 28.55 | 28.36 | 28.49 | 2,468,305 | -0.05(-0.17%) |
Jul 03, 2024 | 28.59 | 28.85 | 28.50 | 28.54 | 2,276,888 | +0.02(+0.07%) |
Jul 02, 2024 | 28.45 | 28.59 | 28.40 | 28.52 | 2,284,617 | +0.05(+0.17%) |