Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 24, 2024 | 28.80 | 29.50 | 28.80 | 29.22 | 2,200,968 | +0.39(+1.35%) |
Sep 23, 2024 | 28.45 | 29.03 | 28.45 | 28.83 | 1,596,330 | +0.44(+1.55%) |
Sep 20, 2024 | 28.57 | 28.68 | 28.34 | 28.39 | 2,772,366 | -0.24(-0.84%) |
Sep 19, 2024 | 28.47 | 28.68 | 28.38 | 28.63 | 1,345,066 | +0.35(+1.24%) |
Sep 18, 2024 | 28.44 | 28.83 | 28.20 | 28.28 | 1,763,081 | -0.04(-0.14%) |
Sep 17, 2024 | 28.77 | 28.83 | 28.27 | 28.32 | 2,216,057 | -0.31(-1.08%) |
Sep 16, 2024 | 29.05 | 29.12 | 28.54 | 28.63 | 1,627,999 | -0.39(-1.34%) |
Sep 13, 2024 | 29.28 | 29.28 | 28.76 | 29.02 | 1,486,309 | +0.06(+0.21%) |
Sep 12, 2024 | 29.10 | 29.23 | 28.89 | 28.96 | 1,059,971 | -0.13(-0.45%) |
Sep 11, 2024 | 28.79 | 29.14 | 28.50 | 29.09 | 1,523,649 | +0.10(+0.34%) |
Sep 10, 2024 | 29.54 | 29.54 | 28.55 | 28.99 | 2,040,033 | -0.41(-1.39%) |
Sep 09, 2024 | 29.07 | 29.58 | 28.95 | 29.40 | 1,205,670 | +0.27(+0.93%) |
Sep 06, 2024 | 29.18 | 29.20 | 28.73 | 29.13 | 1,319,237 | -0.03(-0.10%) |
Sep 05, 2024 | 29.34 | 29.44 | 28.87 | 29.16 | 1,611,237 | +0.08(+0.28%) |
Sep 04, 2024 | 29.06 | 29.55 | 28.97 | 29.08 | 1,542,804 | -0.03(-0.10%) |
Sep 03, 2024 | 28.77 | 29.23 | 28.72 | 29.11 | 1,508,742 | +0.11(+0.38%) |
Aug 30, 2024 | 29.02 | 29.16 | 28.72 | 29.00 | 1,522,716 | +0.23(+0.80%) |
Aug 29, 2024 | 29.23 | 29.32 | 28.67 | 28.77 | 1,533,243 | -0.46(-1.57%) |
Aug 28, 2024 | 29.51 | 29.62 | 28.99 | 29.23 | 1,526,225 | -0.30(-1.02%) |
Aug 27, 2024 | 29.19 | 29.61 | 29.19 | 29.53 | 968,027 | +0.09(+0.31%) |
Aug 26, 2024 | 29.64 | 29.79 | 29.35 | 29.44 | 1,307,070 | -0.09(-0.30%) |
Aug 23, 2024 | 28.89 | 29.61 | 28.77 | 29.53 | 1,534,104 | +0.74(+2.57%) |
Aug 22, 2024 | 28.79 | 28.93 | 28.62 | 28.79 | 827,302 | +0.04(+0.14%) |
Aug 21, 2024 | 28.66 | 28.80 | 28.43 | 28.75 | 725,178 | +0.07(+0.24%) |
Aug 20, 2024 | 28.87 | 28.97 | 28.55 | 28.68 | 984,986 | -0.18(-0.62%) |
Aug 19, 2024 | 28.41 | 29.06 | 28.39 | 28.86 | 1,369,452 | +0.49(+1.73%) |
Aug 16, 2024 | 28.21 | 28.44 | 28.06 | 28.37 | 1,223,028 | +0.17(+0.60%) |
Aug 15, 2024 | 28.51 | 28.67 | 28.10 | 28.20 | 1,849,024 | -0.19(-0.67%) |
Aug 14, 2024 | 28.72 | 28.77 | 28.27 | 28.39 | 1,517,840 | -0.33(-1.15%) |
Aug 13, 2024 | 28.47 | 28.82 | 28.25 | 28.72 | 1,732,993 | +0.37(+1.31%) |
Aug 12, 2024 | 28.93 | 29.05 | 28.34 | 28.35 | 2,013,759 | -0.71(-2.44%) |
Aug 09, 2024 | 29.38 | 29.45 | 28.60 | 29.06 | 1,751,235 | -0.27(-0.92%) |
Aug 08, 2024 | 28.95 | 29.81 | 28.50 | 29.33 | 3,063,771 | +0.38(+1.31%) |
Aug 07, 2024 | 29.59 | 29.70 | 28.89 | 28.95 | 3,835,071 | -0.50(-1.70%) |
Aug 06, 2024 | 29.15 | 29.87 | 29.10 | 29.45 | 3,169,225 | +0.34(+1.17%) |
Aug 05, 2024 | 29.24 | 29.81 | 28.81 | 29.11 | 1,689,555 | -0.86(-2.87%) |
Aug 02, 2024 | 30.09 | 30.45 | 29.40 | 29.97 | 2,607,703 | -0.27(-0.89%) |
Aug 01, 2024 | 30.11 | 30.43 | 29.89 | 30.24 | 1,549,350 | +0.35(+1.17%) |
Jul 31, 2024 | 29.97 | 30.39 | 29.69 | 29.89 | 2,930,565 | -0.04(-0.13%) |
Jul 30, 2024 | 29.62 | 29.98 | 29.52 | 29.93 | 1,654,348 | +0.46(+1.56%) |
Jul 29, 2024 | 29.52 | 29.79 | 29.14 | 29.47 | 2,640,444 | +0.00(+0.00%) |
Jul 26, 2024 | 28.96 | 29.59 | 28.82 | 29.47 | 2,697,861 | +0.62(+2.15%) |
Jul 25, 2024 | 29.10 | 29.75 | 28.82 | 28.85 | 3,514,377 | -0.23(-0.79%) |
Jul 24, 2024 | 29.44 | 29.49 | 28.89 | 29.08 | 4,418,671 | -0.32(-1.09%) |
Jul 23, 2024 | 28.73 | 29.53 | 28.58 | 29.40 | 4,341,293 | +0.66(+2.30%) |
Jul 22, 2024 | 28.51 | 28.75 | 28.13 | 28.74 | 1,923,838 | +0.24(+0.84%) |
Jul 19, 2024 | 28.44 | 28.66 | 28.12 | 28.50 | 1,576,474 | +0.04(+0.14%) |
Jul 18, 2024 | 28.32 | 29.20 | 28.24 | 28.46 | 2,924,919 | +0.04(+0.14%) |
Jul 17, 2024 | 27.99 | 28.74 | 27.99 | 28.42 | 2,742,053 | +0.32(+1.14%) |
Jul 16, 2024 | 27.56 | 28.42 | 27.41 | 28.10 | 3,046,674 | +0.66(+2.41%) |
Jul 15, 2024 | 27.25 | 27.48 | 27.09 | 27.44 | 1,549,390 | +0.17(+0.62%) |
Jul 12, 2024 | 27.32 | 27.74 | 27.20 | 27.27 | 1,412,111 | +0.11(+0.41%) |
Jul 11, 2024 | 27.13 | 27.53 | 26.97 | 27.16 | 2,859,663 | +0.40(+1.49%) |
Jul 10, 2024 | 26.42 | 26.89 | 26.27 | 26.76 | 2,185,638 | +0.58(+2.22%) |
Jul 09, 2024 | 25.97 | 26.33 | 25.66 | 26.18 | 1,504,512 | +0.19(+0.73%) |
Jul 08, 2024 | 25.98 | 26.07 | 25.81 | 25.99 | 1,085,024 | +0.05(+0.19%) |
Jul 05, 2024 | 26.16 | 26.27 | 25.79 | 25.94 | 885,070 | -0.35(-1.33%) |
Jul 03, 2024 | 25.89 | 26.36 | 25.78 | 26.29 | 950,425 | +0.44(+1.70%) |
Jul 02, 2024 | 25.79 | 26.06 | 25.60 | 25.85 | 1,967,663 | +0.20(+0.78%) |