Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 31.22 | 31.79 | 31.16 | 31.42 | 1,029,167 | +0.25(+0.80%) |
Sep 26, 2024 | 31.27 | 31.36 | 30.90 | 31.17 | 1,162,335 | +0.17(+0.55%) |
Sep 25, 2024 | 31.52 | 31.61 | 30.89 | 31.00 | 1,159,027 | -0.45(-1.43%) |
Sep 24, 2024 | 31.75 | 31.82 | 31.22 | 31.45 | 1,003,248 | -0.34(-1.07%) |
Sep 23, 2024 | 32.12 | 32.25 | 31.64 | 31.79 | 1,118,084 | -0.11(-0.34%) |
Sep 20, 2024 | 31.61 | 31.96 | 31.41 | 31.90 | 3,967,100 | +0.35(+1.11%) |
Sep 19, 2024 | 31.49 | 31.64 | 30.62 | 31.55 | 1,902,620 | +0.44(+1.41%) |
Sep 18, 2024 | 31.26 | 31.68 | 31.04 | 31.11 | 1,797,357 | -0.15(-0.48%) |
Sep 17, 2024 | 31.74 | 32.05 | 31.20 | 31.26 | 1,544,596 | -0.48(-1.51%) |
Sep 16, 2024 | 32.00 | 32.18 | 31.11 | 31.74 | 1,922,243 | -0.25(-0.78%) |
Sep 13, 2024 | 32.03 | 32.45 | 31.80 | 31.99 | 1,914,424 | +0.20(+0.63%) |
Sep 12, 2024 | 32.57 | 32.61 | 31.69 | 31.79 | 1,045,848 | -0.64(-1.97%) |
Sep 11, 2024 | 32.18 | 32.46 | 31.78 | 32.43 | 989,551 | -0.03(-0.09%) |
Sep 10, 2024 | 32.15 | 32.49 | 32.05 | 32.46 | 638,188 | +0.29(+0.90%) |
Sep 09, 2024 | 31.96 | 32.47 | 31.73 | 32.17 | 1,101,824 | +0.07(+0.22%) |
Sep 06, 2024 | 32.63 | 33.05 | 31.84 | 32.10 | 1,031,050 | -0.52(-1.59%) |
Sep 05, 2024 | 32.70 | 32.90 | 32.26 | 32.62 | 747,136 | -0.12(-0.37%) |
Sep 04, 2024 | 32.38 | 33.02 | 32.29 | 32.74 | 1,330,982 | +0.37(+1.14%) |
Sep 03, 2024 | 31.90 | 32.65 | 31.73 | 32.37 | 1,587,603 | +0.35(+1.09%) |
Aug 30, 2024 | 31.75 | 32.07 | 31.70 | 32.02 | 1,218,327 | +0.37(+1.17%) |
Aug 29, 2024 | 31.62 | 31.78 | 31.41 | 31.65 | 826,148 | +0.22(+0.70%) |
Aug 28, 2024 | 31.17 | 31.55 | 31.10 | 31.43 | 858,411 | +0.27(+0.87%) |
Aug 27, 2024 | 31.30 | 31.41 | 30.95 | 31.16 | 1,203,168 | -0.21(-0.67%) |
Aug 26, 2024 | 31.82 | 32.07 | 31.20 | 31.37 | 1,463,189 | -0.46(-1.45%) |
Aug 23, 2024 | 31.18 | 31.87 | 31.18 | 31.83 | 1,386,235 | +0.75(+2.41%) |
Aug 22, 2024 | 31.16 | 31.29 | 30.62 | 31.08 | 981,964 | +0.05(+0.16%) |
Aug 21, 2024 | 31.18 | 31.38 | 30.98 | 31.03 | 555,546 | -0.02(-0.06%) |
Aug 20, 2024 | 31.51 | 31.63 | 31.04 | 31.05 | 642,309 | -0.51(-1.62%) |
Aug 19, 2024 | 31.38 | 31.67 | 31.34 | 31.56 | 618,915 | +0.19(+0.61%) |
Aug 16, 2024 | 31.56 | 31.75 | 31.15 | 31.37 | 987,666 | -0.27(-0.85%) |
Aug 15, 2024 | 31.21 | 31.65 | 30.85 | 31.64 | 1,110,048 | +0.99(+3.23%) |
Aug 14, 2024 | 30.57 | 31.09 | 30.50 | 30.65 | 1,339,801 | +0.08(+0.26%) |
Aug 13, 2024 | 30.78 | 31.16 | 30.50 | 30.57 | 1,084,978 | +0.03(+0.10%) |
Aug 12, 2024 | 29.90 | 30.61 | 29.86 | 30.54 | 966,325 | +0.70(+2.35%) |
Aug 09, 2024 | 30.07 | 30.20 | 29.72 | 29.84 | 726,064 | -0.19(-0.63%) |
Aug 08, 2024 | 29.60 | 30.05 | 29.44 | 30.03 | 730,483 | +0.80(+2.74%) |
Aug 07, 2024 | 29.81 | 29.91 | 28.86 | 29.23 | 1,099,142 | -0.55(-1.85%) |
Aug 06, 2024 | 29.57 | 30.55 | 29.30 | 29.78 | 1,076,067 | +0.09(+0.30%) |
Aug 05, 2024 | 30.55 | 30.80 | 29.36 | 29.69 | 1,878,102 | -1.92(-6.07%) |
Aug 02, 2024 | 30.13 | 31.80 | 30.03 | 31.61 | 2,323,590 | +0.84(+2.73%) |
Aug 01, 2024 | 29.97 | 30.92 | 29.54 | 30.77 | 3,064,923 | +1.08(+3.64%) |
Jul 31, 2024 | 32.14 | 32.14 | 29.05 | 29.69 | 3,723,598 | -1.66(-5.30%) |
Jul 30, 2024 | 30.94 | 31.52 | 30.94 | 31.35 | 2,619,689 | +0.47(+1.52%) |
Jul 29, 2024 | 31.07 | 31.48 | 30.75 | 30.88 | 1,377,736 | -0.26(-0.83%) |
Jul 26, 2024 | 31.18 | 31.68 | 30.78 | 31.14 | 1,073,496 | +0.14(+0.45%) |
Jul 25, 2024 | 31.08 | 31.85 | 30.89 | 31.00 | 1,412,869 | +0.01(+0.03%) |
Jul 24, 2024 | 31.36 | 31.71 | 30.94 | 30.99 | 1,392,798 | -0.38(-1.21%) |
Jul 23, 2024 | 31.18 | 31.55 | 31.00 | 31.37 | 1,031,082 | +0.23(+0.74%) |
Jul 22, 2024 | 30.40 | 31.28 | 30.17 | 31.14 | 1,252,169 | +0.81(+2.67%) |
Jul 19, 2024 | 29.87 | 30.39 | 29.52 | 30.33 | 1,159,353 | +0.54(+1.81%) |
Jul 18, 2024 | 30.65 | 31.00 | 29.76 | 29.79 | 1,116,141 | -1.08(-3.50%) |
Jul 17, 2024 | 31.27 | 31.27 | 30.65 | 30.87 | 2,195,782 | -0.36(-1.15%) |
Jul 16, 2024 | 30.60 | 31.30 | 30.39 | 31.23 | 5,253,205 | +1.11(+3.69%) |
Jul 15, 2024 | 29.52 | 30.37 | 29.51 | 30.12 | 2,409,606 | +0.75(+2.55%) |
Jul 12, 2024 | 29.25 | 29.57 | 29.00 | 29.37 | 2,040,324 | +0.41(+1.42%) |
Jul 11, 2024 | 28.10 | 29.08 | 27.90 | 28.96 | 1,943,610 | +1.44(+5.23%) |
Jul 10, 2024 | 27.10 | 27.55 | 26.98 | 27.52 | 1,010,996 | +0.54(+2.00%) |
Jul 09, 2024 | 26.60 | 27.04 | 26.47 | 26.98 | 1,560,515 | +0.25(+0.94%) |
Jul 08, 2024 | 26.84 | 27.00 | 26.64 | 26.73 | 1,553,192 | -0.02(-0.07%) |
Jul 05, 2024 | 26.82 | 26.93 | 26.11 | 26.75 | 2,250,308 | -0.21(-0.78%) |
Jul 03, 2024 | 27.70 | 27.89 | 26.89 | 26.96 | 999,009 | -0.58(-2.11%) |
Jul 02, 2024 | 27.41 | 27.67 | 27.39 | 27.54 | 920,618 | +0.20(+0.73%) |