Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 30.23 | 30.63 | 30.08 | 30.50 | 1,559,349 | +0.08(+0.26%) |
Sep 25, 2024 | 30.95 | 30.95 | 30.41 | 30.42 | 1,272,808 | -0.49(-1.59%) |
Sep 24, 2024 | 31.08 | 31.56 | 30.84 | 30.91 | 850,893 | +0.19(+0.62%) |
Sep 23, 2024 | 31.09 | 31.60 | 30.44 | 30.72 | 2,079,230 | -0.68(-2.17%) |
Sep 20, 2024 | 30.77 | 31.70 | 30.42 | 31.40 | 6,395,474 | +0.55(+1.78%) |
Sep 19, 2024 | 30.89 | 30.97 | 30.64 | 30.85 | 834,055 | +0.62(+2.05%) |
Sep 18, 2024 | 29.97 | 30.78 | 29.97 | 30.23 | 901,733 | +0.12(+0.40%) |
Sep 17, 2024 | 29.50 | 30.14 | 29.45 | 30.11 | 706,100 | +0.79(+2.69%) |
Sep 16, 2024 | 28.23 | 29.33 | 28.23 | 29.32 | 989,618 | +0.32(+1.10%) |
Sep 13, 2024 | 28.35 | 29.16 | 28.35 | 29.00 | 1,265,175 | +1.04(+3.72%) |
Sep 12, 2024 | 28.15 | 28.25 | 27.79 | 27.96 | 784,714 | -0.06(-0.21%) |
Sep 11, 2024 | 28.33 | 28.33 | 27.62 | 28.02 | 433,919 | -0.45(-1.58%) |
Sep 10, 2024 | 28.23 | 28.93 | 27.97 | 28.47 | 615,039 | +0.96(+3.49%) |
Sep 09, 2024 | 27.60 | 27.91 | 27.42 | 27.51 | 654,915 | -0.09(-0.33%) |
Sep 06, 2024 | 28.17 | 28.36 | 27.45 | 27.60 | 632,048 | -0.50(-1.78%) |
Sep 05, 2024 | 28.45 | 28.60 | 28.10 | 28.10 | 522,386 | -0.13(-0.46%) |
Sep 04, 2024 | 28.34 | 28.50 | 28.11 | 28.23 | 475,877 | -0.26(-0.91%) |
Sep 03, 2024 | 28.59 | 28.62 | 28.28 | 28.49 | 463,690 | -0.30(-1.04%) |
Aug 30, 2024 | 28.50 | 28.88 | 28.48 | 28.79 | 809,410 | +0.21(+0.73%) |
Aug 29, 2024 | 28.48 | 28.77 | 28.29 | 28.58 | 391,384 | +0.17(+0.60%) |
Aug 28, 2024 | 28.20 | 28.45 | 28.14 | 28.41 | 345,697 | +0.16(+0.57%) |
Aug 27, 2024 | 28.11 | 28.47 | 28.11 | 28.25 | 391,253 | -0.06(-0.21%) |
Aug 26, 2024 | 28.72 | 28.85 | 28.30 | 28.31 | 366,526 | -0.06(-0.21%) |
Aug 23, 2024 | 28.10 | 28.50 | 28.02 | 28.37 | 436,694 | +0.51(+1.83%) |
Aug 22, 2024 | 27.65 | 27.98 | 27.65 | 27.86 | 843,950 | +0.13(+0.47%) |
Aug 21, 2024 | 27.69 | 28.00 | 27.49 | 27.73 | 583,469 | +0.27(+0.98%) |
Aug 20, 2024 | 27.93 | 28.09 | 27.44 | 27.46 | 1,300,319 | -0.56(-2.00%) |
Aug 19, 2024 | 27.82 | 28.03 | 27.80 | 28.02 | 544,147 | +0.23(+0.83%) |
Aug 16, 2024 | 27.15 | 27.81 | 27.15 | 27.79 | 713,575 | +0.61(+2.24%) |
Aug 15, 2024 | 27.51 | 27.71 | 27.16 | 27.18 | 435,968 | +0.17(+0.63%) |
Aug 14, 2024 | 27.01 | 27.09 | 26.78 | 27.01 | 409,466 | +0.11(+0.41%) |
Aug 13, 2024 | 26.45 | 27.00 | 26.43 | 26.90 | 637,828 | +0.44(+1.66%) |
Aug 12, 2024 | 26.18 | 26.66 | 26.16 | 26.46 | 672,210 | +0.37(+1.42%) |
Aug 09, 2024 | 26.18 | 26.31 | 25.91 | 26.09 | 655,437 | -0.05(-0.19%) |
Aug 08, 2024 | 26.41 | 26.41 | 25.99 | 26.14 | 1,483,389 | -0.02(-0.08%) |
Aug 07, 2024 | 26.46 | 26.90 | 26.11 | 26.16 | 626,587 | +0.05(+0.19%) |
Aug 06, 2024 | 25.88 | 26.37 | 25.77 | 26.11 | 550,691 | +0.23(+0.89%) |
Aug 05, 2024 | 25.61 | 26.07 | 25.01 | 25.88 | 689,901 | -0.76(-2.85%) |
Aug 02, 2024 | 26.87 | 26.88 | 26.28 | 26.64 | 721,809 | -0.92(-3.34%) |
Aug 01, 2024 | 27.92 | 28.15 | 27.31 | 27.56 | 452,792 | -0.37(-1.32%) |
Jul 31, 2024 | 28.40 | 28.60 | 27.88 | 27.93 | 660,919 | -0.32(-1.13%) |
Jul 30, 2024 | 27.94 | 28.48 | 27.73 | 28.25 | 663,487 | +0.47(+1.69%) |
Jul 29, 2024 | 27.12 | 27.88 | 26.93 | 27.78 | 875,212 | +0.93(+3.46%) |
Jul 26, 2024 | 25.29 | 27.00 | 25.29 | 26.85 | 1,007,312 | -0.10(-0.37%) |
Jul 25, 2024 | 26.73 | 27.25 | 26.56 | 26.95 | 778,253 | +0.27(+1.01%) |
Jul 24, 2024 | 26.73 | 27.13 | 26.60 | 26.68 | 438,771 | +0.04(+0.15%) |
Jul 23, 2024 | 26.83 | 26.89 | 26.59 | 26.64 | 338,656 | -0.21(-0.78%) |
Jul 22, 2024 | 26.68 | 26.90 | 26.43 | 26.85 | 280,170 | +0.26(+0.98%) |
Jul 19, 2024 | 26.50 | 26.84 | 26.38 | 26.59 | 402,595 | +0.10(+0.38%) |
Jul 18, 2024 | 26.59 | 26.73 | 26.20 | 26.49 | 433,172 | -0.27(-1.01%) |
Jul 17, 2024 | 26.55 | 27.15 | 26.43 | 26.76 | 476,886 | +0.25(+0.94%) |
Jul 16, 2024 | 26.33 | 26.78 | 26.32 | 26.51 | 491,063 | +0.16(+0.61%) |
Jul 15, 2024 | 26.14 | 26.62 | 26.07 | 26.35 | 484,461 | +0.38(+1.46%) |
Jul 12, 2024 | 26.21 | 26.27 | 25.82 | 25.97 | 314,689 | +0.07(+0.27%) |
Jul 11, 2024 | 25.38 | 25.98 | 25.11 | 25.90 | 362,531 | +0.90(+3.60%) |
Jul 10, 2024 | 24.93 | 25.15 | 24.84 | 25.00 | 340,657 | +0.23(+0.93%) |
Jul 09, 2024 | 25.04 | 25.28 | 24.76 | 24.77 | 698,734 | -0.44(-1.75%) |
Jul 08, 2024 | 25.27 | 25.54 | 25.18 | 25.21 | 250,941 | -0.04(-0.16%) |
Jul 05, 2024 | 25.55 | 25.55 | 25.12 | 25.25 | 281,984 | -0.49(-1.90%) |
Jul 03, 2024 | 25.46 | 25.74 | 25.44 | 25.74 | 170,410 | +0.40(+1.58%) |
Jul 02, 2024 | 25.96 | 25.96 | 25.30 | 25.34 | 253,853 | -0.45(-1.74%) |