Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 28.77 | 29.16 | 28.52 | 28.75 | 1,441,471 | +0.46(+1.64%) |
Sep 26, 2024 | 28.47 | 28.47 | 27.40 | 28.29 | 3,607,746 | +0.51(+1.84%) |
Sep 25, 2024 | 27.48 | 28.11 | 27.20 | 27.78 | 2,849,239 | +0.13(+0.47%) |
Sep 24, 2024 | 27.92 | 27.93 | 27.46 | 27.65 | 1,623,771 | +0.06(+0.22%) |
Sep 23, 2024 | 27.84 | 28.03 | 27.39 | 27.59 | 2,211,252 | -0.18(-0.65%) |
Sep 20, 2024 | 28.40 | 28.42 | 27.40 | 27.77 | 2,427,556 | -0.71(-2.49%) |
Sep 19, 2024 | 29.33 | 29.42 | 28.42 | 28.48 | 1,434,726 | -0.04(-0.14%) |
Sep 18, 2024 | 28.30 | 29.10 | 27.90 | 28.52 | 1,222,045 | +0.13(+0.46%) |
Sep 17, 2024 | 28.99 | 29.33 | 28.15 | 28.39 | 1,533,024 | -0.40(-1.39%) |
Sep 16, 2024 | 28.70 | 29.06 | 28.18 | 28.79 | 2,372,089 | +0.30(+1.05%) |
Sep 13, 2024 | 27.98 | 29.42 | 27.86 | 28.49 | 1,225,545 | +0.66(+2.37%) |
Sep 12, 2024 | 27.54 | 28.11 | 26.85 | 27.83 | 1,747,941 | +0.50(+1.83%) |
Sep 11, 2024 | 26.95 | 27.43 | 26.73 | 27.33 | 1,626,348 | +0.34(+1.26%) |
Sep 10, 2024 | 27.85 | 28.07 | 26.60 | 26.99 | 2,183,507 | -0.80(-2.88%) |
Sep 09, 2024 | 28.47 | 28.86 | 27.74 | 27.79 | 2,194,934 | -0.82(-2.87%) |
Sep 06, 2024 | 29.84 | 30.10 | 28.59 | 28.61 | 2,156,214 | -0.97(-3.28%) |
Sep 05, 2024 | 29.63 | 30.23 | 28.98 | 29.58 | 2,935,215 | -0.24(-0.80%) |
Sep 04, 2024 | 30.83 | 30.83 | 29.62 | 29.82 | 2,152,740 | -1.23(-3.96%) |
Sep 03, 2024 | 31.94 | 32.09 | 30.57 | 31.05 | 2,454,819 | -1.20(-3.72%) |
Aug 30, 2024 | 33.10 | 33.44 | 32.13 | 32.25 | 1,729,962 | -0.69(-2.09%) |
Aug 29, 2024 | 32.80 | 33.46 | 32.47 | 32.94 | 1,573,246 | +0.50(+1.54%) |
Aug 28, 2024 | 32.89 | 33.14 | 31.75 | 32.44 | 1,691,325 | -0.66(-1.99%) |
Aug 27, 2024 | 33.14 | 33.42 | 32.85 | 33.10 | 1,059,868 | -0.54(-1.61%) |
Aug 26, 2024 | 34.00 | 34.06 | 32.94 | 33.64 | 1,773,903 | -0.13(-0.38%) |
Aug 23, 2024 | 33.48 | 34.25 | 33.14 | 33.77 | 1,419,378 | +0.61(+1.84%) |
Aug 22, 2024 | 34.15 | 34.26 | 33.12 | 33.16 | 1,125,003 | -0.99(-2.90%) |
Aug 21, 2024 | 34.89 | 35.14 | 33.80 | 34.15 | 1,626,728 | -0.02(-0.06%) |
Aug 20, 2024 | 34.85 | 35.20 | 34.15 | 34.17 | 1,328,361 | -0.80(-2.29%) |
Aug 19, 2024 | 33.04 | 35.16 | 33.04 | 34.97 | 1,333,538 | +2.05(+6.23%) |
Aug 16, 2024 | 33.34 | 33.82 | 32.60 | 32.92 | 1,448,806 | -0.53(-1.58%) |
Aug 15, 2024 | 32.95 | 33.55 | 32.74 | 33.45 | 1,742,898 | +1.24(+3.85%) |
Aug 14, 2024 | 31.73 | 32.67 | 31.73 | 32.21 | 2,186,365 | +0.39(+1.23%) |
Aug 13, 2024 | 32.31 | 33.20 | 31.46 | 31.82 | 2,344,690 | -0.54(-1.67%) |
Aug 12, 2024 | 31.94 | 33.17 | 31.60 | 32.36 | 3,739,280 | +1.14(+3.65%) |
Aug 09, 2024 | 34.20 | 35.68 | 28.75 | 31.22 | 13,827,395 | -11.25(-26.49%) |
Aug 08, 2024 | 41.60 | 42.78 | 40.49 | 42.47 | 2,342,202 | +1.20(+2.91%) |
Aug 07, 2024 | 40.46 | 42.50 | 40.19 | 41.27 | 1,061,187 | +1.10(+2.74%) |
Aug 06, 2024 | 40.44 | 40.70 | 39.50 | 40.17 | 923,145 | +0.00(+0.00%) |
Aug 05, 2024 | 40.65 | 40.92 | 39.62 | 40.17 | 1,271,580 | -0.60(-1.47%) |
Aug 02, 2024 | 41.18 | 41.21 | 39.88 | 40.77 | 1,418,675 | -2.11(-4.92%) |
Aug 01, 2024 | 44.33 | 44.80 | 42.57 | 42.88 | 1,028,055 | -1.67(-3.75%) |
Jul 31, 2024 | 45.15 | 45.85 | 44.25 | 44.55 | 1,050,565 | -0.49(-1.09%) |
Jul 30, 2024 | 45.95 | 46.28 | 44.33 | 45.04 | 1,262,328 | -0.89(-1.94%) |
Jul 29, 2024 | 46.92 | 47.13 | 45.69 | 45.93 | 747,745 | -0.83(-1.78%) |
Jul 26, 2024 | 45.33 | 46.83 | 44.75 | 46.76 | 983,676 | +2.03(+4.54%) |
Jul 25, 2024 | 44.06 | 45.81 | 43.39 | 44.73 | 955,472 | +1.43(+3.30%) |
Jul 24, 2024 | 44.35 | 44.91 | 43.18 | 43.30 | 783,621 | -1.28(-2.87%) |
Jul 23, 2024 | 43.54 | 45.24 | 43.54 | 44.58 | 1,124,679 | +0.97(+2.22%) |
Jul 22, 2024 | 44.91 | 44.98 | 43.29 | 43.61 | 703,819 | -0.83(-1.87%) |
Jul 19, 2024 | 43.65 | 44.59 | 43.30 | 44.44 | 1,000,319 | +0.64(+1.46%) |
Jul 18, 2024 | 46.24 | 47.00 | 43.52 | 43.80 | 1,764,172 | -2.82(-6.05%) |
Jul 17, 2024 | 45.12 | 47.00 | 44.75 | 46.62 | 1,534,745 | +0.96(+2.10%) |
Jul 16, 2024 | 44.51 | 45.80 | 44.49 | 45.66 | 842,716 | +1.59(+3.61%) |
Jul 15, 2024 | 44.02 | 44.91 | 43.76 | 44.07 | 1,072,739 | +0.33(+0.75%) |
Jul 12, 2024 | 42.05 | 43.85 | 41.90 | 43.74 | 1,531,771 | +2.02(+4.84%) |
Jul 11, 2024 | 40.43 | 43.24 | 40.27 | 41.72 | 2,252,804 | +1.72(+4.30%) |
Jul 10, 2024 | 41.60 | 41.88 | 39.45 | 40.00 | 1,297,366 | -1.81(-4.33%) |
Jul 09, 2024 | 42.52 | 42.66 | 41.09 | 41.81 | 998,799 | -0.71(-1.67%) |
Jul 08, 2024 | 43.04 | 43.04 | 41.71 | 42.52 | 1,070,571 | -0.36(-0.84%) |
Jul 05, 2024 | 42.70 | 43.81 | 42.66 | 42.88 | 1,072,583 | +0.06(+0.14%) |
Jul 03, 2024 | 43.19 | 43.67 | 42.79 | 42.82 | 548,797 | -0.31(-0.72%) |
Jul 02, 2024 | 43.54 | 44.11 | 42.53 | 43.13 | 1,612,477 | -0.42(-0.96%) |