Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 29.65 | 29.84 | 29.52 | 29.53 | 1,080,637 | -0.10(-0.34%) |
Sep 26, 2024 | 29.25 | 29.88 | 29.21 | 29.63 | 7,488,520 | +0.50(+1.72%) |
Sep 25, 2024 | 29.13 | 29.39 | 29.09 | 29.13 | 1,687,733 | -0.08(-0.27%) |
Sep 24, 2024 | 28.92 | 29.27 | 28.88 | 29.21 | 1,373,209 | +0.37(+1.28%) |
Sep 23, 2024 | 28.86 | 29.06 | 28.79 | 28.84 | 1,385,292 | +0.07(+0.24%) |
Sep 20, 2024 | 28.78 | 28.96 | 28.59 | 28.77 | 1,624,895 | -0.10(-0.35%) |
Sep 19, 2024 | 28.56 | 28.89 | 28.32 | 28.87 | 3,519,397 | +0.63(+2.23%) |
Sep 18, 2024 | 28.32 | 28.56 | 28.12 | 28.24 | 1,277,848 | -0.02(-0.07%) |
Sep 17, 2024 | 28.33 | 28.50 | 28.16 | 28.26 | 1,722,738 | -0.04(-0.14%) |
Sep 16, 2024 | 28.19 | 28.33 | 27.95 | 28.30 | 1,014,601 | +0.22(+0.78%) |
Sep 13, 2024 | 28.00 | 28.17 | 27.91 | 28.08 | 688,725 | +0.13(+0.47%) |
Sep 12, 2024 | 27.75 | 27.95 | 27.53 | 27.95 | 3,730,440 | +0.29(+1.05%) |
Sep 11, 2024 | 27.39 | 27.67 | 27.06 | 27.66 | 1,166,084 | +0.20(+0.73%) |
Sep 10, 2024 | 27.46 | 27.47 | 26.93 | 27.46 | 2,277,869 | +0.10(+0.37%) |
Sep 09, 2024 | 27.22 | 27.48 | 27.22 | 27.36 | 1,164,117 | +0.30(+1.11%) |
Sep 06, 2024 | 27.61 | 27.78 | 26.93 | 27.06 | 1,499,841 | -0.51(-1.85%) |
Sep 05, 2024 | 27.64 | 27.82 | 27.39 | 27.57 | 1,402,885 | -0.03(-0.11%) |
Sep 04, 2024 | 27.36 | 27.70 | 27.30 | 27.60 | 1,086,132 | +0.17(+0.62%) |
Sep 03, 2024 | 27.34 | 27.59 | 27.25 | 27.43 | 1,555,512 | -0.18(-0.65%) |
Aug 30, 2024 | 27.36 | 27.66 | 27.29 | 27.61 | 1,230,453 | +0.23(+0.84%) |
Aug 29, 2024 | 27.38 | 27.62 | 27.28 | 27.38 | 1,393,350 | +0.08(+0.29%) |
Aug 28, 2024 | 27.37 | 27.75 | 27.25 | 27.30 | 1,437,427 | -0.10(-0.36%) |
Aug 27, 2024 | 27.17 | 27.50 | 27.10 | 27.40 | 1,365,411 | +0.22(+0.81%) |
Aug 26, 2024 | 27.22 | 27.43 | 27.17 | 27.18 | 7,361,913 | +0.03(+0.11%) |
Aug 23, 2024 | 26.33 | 27.24 | 26.27 | 27.15 | 2,298,603 | +0.97(+3.71%) |
Aug 22, 2024 | 26.11 | 26.29 | 26.00 | 26.18 | 1,396,957 | +0.09(+0.34%) |
Aug 21, 2024 | 25.81 | 26.14 | 25.72 | 26.09 | 5,026,015 | +0.31(+1.22%) |
Aug 20, 2024 | 25.95 | 25.97 | 25.55 | 25.78 | 7,161,598 | -0.24(-0.91%) |
Aug 19, 2024 | 25.88 | 26.17 | 25.82 | 26.01 | 4,279,662 | +0.17(+0.65%) |
Aug 16, 2024 | 25.81 | 25.93 | 25.71 | 25.85 | 1,165,261 | +0.14(+0.54%) |
Aug 15, 2024 | 25.75 | 25.88 | 25.43 | 25.71 | 1,079,123 | +0.13(+0.50%) |
Aug 14, 2024 | 25.16 | 25.60 | 25.16 | 25.58 | 1,521,953 | +0.41(+1.61%) |
Aug 13, 2024 | 24.89 | 25.18 | 24.81 | 25.17 | 1,303,188 | +0.49(+2.00%) |
Aug 12, 2024 | 24.79 | 25.03 | 24.66 | 24.68 | 1,331,227 | -0.12(-0.48%) |
Aug 09, 2024 | 24.58 | 24.84 | 24.49 | 24.80 | 1,418,354 | +0.33(+1.33%) |
Aug 08, 2024 | 24.26 | 24.65 | 23.87 | 24.47 | 1,501,905 | +0.61(+2.57%) |
Aug 07, 2024 | 24.69 | 24.70 | 23.64 | 23.86 | 3,303,943 | -0.51(-2.11%) |
Aug 06, 2024 | 23.89 | 24.53 | 23.70 | 24.37 | 2,203,087 | +0.45(+1.90%) |
Aug 05, 2024 | 23.36 | 24.10 | 23.04 | 23.92 | 2,226,397 | -0.54(-2.22%) |
Aug 02, 2024 | 25.01 | 25.01 | 24.14 | 24.46 | 6,987,900 | -0.92(-3.62%) |
Aug 01, 2024 | 26.37 | 26.37 | 25.27 | 25.38 | 1,625,462 | -0.95(-3.61%) |
Jul 31, 2024 | 26.03 | 26.41 | 26.02 | 26.33 | 1,636,635 | +0.52(+2.03%) |
Jul 30, 2024 | 25.66 | 26.01 | 25.55 | 25.81 | 1,493,449 | +0.20(+0.77%) |
Jul 29, 2024 | 25.71 | 25.83 | 25.46 | 25.61 | 1,366,045 | -0.10(-0.38%) |
Jul 26, 2024 | 25.68 | 25.86 | 25.59 | 25.71 | 1,277,017 | +0.19(+0.74%) |
Jul 25, 2024 | 25.34 | 25.80 | 25.31 | 25.52 | 1,412,139 | +0.14(+0.55%) |
Jul 24, 2024 | 25.75 | 25.82 | 25.35 | 25.38 | 1,146,801 | -0.46(-1.80%) |
Jul 23, 2024 | 25.83 | 25.92 | 25.71 | 25.85 | 1,413,507 | -0.09(-0.34%) |
Jul 22, 2024 | 25.70 | 25.97 | 25.59 | 25.93 | 1,486,630 | +0.28(+1.08%) |
Jul 19, 2024 | 25.74 | 25.84 | 25.54 | 25.66 | 1,628,150 | -0.19(-0.73%) |
Jul 18, 2024 | 26.21 | 26.38 | 25.66 | 25.85 | 2,104,599 | -0.32(-1.21%) |
Jul 17, 2024 | 26.24 | 26.31 | 26.06 | 26.16 | 1,738,618 | -0.29(-1.08%) |
Jul 16, 2024 | 26.78 | 26.79 | 26.40 | 26.45 | 2,085,182 | -0.33(-1.22%) |
Jul 15, 2024 | 26.82 | 26.96 | 26.58 | 26.77 | 1,894,508 | -0.06(-0.22%) |
Jul 12, 2024 | 26.91 | 27.20 | 26.82 | 26.83 | 2,071,461 | -0.05(-0.18%) |
Jul 11, 2024 | 26.96 | 27.15 | 26.87 | 26.88 | 1,618,113 | +0.02(+0.07%) |
Jul 10, 2024 | 26.74 | 26.93 | 26.71 | 26.86 | 1,696,704 | +0.23(+0.85%) |
Jul 09, 2024 | 26.66 | 26.96 | 26.62 | 26.64 | 1,592,548 | -0.05(-0.19%) |
Jul 08, 2024 | 26.44 | 26.77 | 26.44 | 26.69 | 1,760,341 | +0.35(+1.31%) |
Jul 05, 2024 | 26.65 | 26.72 | 26.34 | 26.34 | 1,580,379 | -0.19(-0.71%) |
Jul 03, 2024 | 26.28 | 26.67 | 26.27 | 26.53 | 989,234 | +0.40(+1.51%) |
Jul 02, 2024 | 26.03 | 26.28 | 25.82 | 26.13 | 1,633,172 | +0.13(+0.49%) |