Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 30.82 | 30.85 | 30.43 | 30.52 | 773,498 | -0.16(-0.52%) |
Sep 25, 2024 | 30.40 | 30.84 | 30.27 | 30.68 | 1,211,241 | +0.27(+0.89%) |
Sep 24, 2024 | 30.12 | 30.60 | 30.12 | 30.41 | 530,586 | +0.12(+0.40%) |
Sep 23, 2024 | 30.17 | 30.29 | 29.84 | 30.29 | 1,156,967 | +0.29(+0.97%) |
Sep 20, 2024 | 30.32 | 30.49 | 29.95 | 30.00 | 3,201,039 | -0.46(-1.51%) |
Sep 19, 2024 | 30.88 | 30.88 | 30.28 | 30.46 | 720,859 | -0.15(-0.49%) |
Sep 18, 2024 | 30.23 | 30.99 | 30.09 | 30.61 | 1,145,902 | +0.49(+1.63%) |
Sep 17, 2024 | 30.25 | 30.36 | 30.00 | 30.12 | 892,266 | +0.02(+0.07%) |
Sep 16, 2024 | 30.14 | 30.36 | 29.94 | 30.10 | 619,930 | +0.00(+0.00%) |
Sep 13, 2024 | 29.83 | 30.15 | 29.55 | 30.10 | 887,958 | +0.57(+1.93%) |
Sep 12, 2024 | 29.44 | 29.61 | 29.11 | 29.53 | 720,133 | +0.22(+0.75%) |
Sep 11, 2024 | 29.08 | 29.34 | 28.81 | 29.31 | 476,254 | -0.02(-0.07%) |
Sep 10, 2024 | 29.18 | 29.55 | 29.04 | 29.33 | 640,141 | +0.13(+0.45%) |
Sep 09, 2024 | 29.00 | 29.27 | 28.89 | 29.20 | 588,993 | +0.11(+0.38%) |
Sep 06, 2024 | 29.44 | 29.48 | 29.01 | 29.09 | 502,003 | -0.28(-0.95%) |
Sep 05, 2024 | 29.74 | 29.74 | 29.34 | 29.37 | 491,583 | -0.20(-0.68%) |
Sep 04, 2024 | 29.17 | 29.89 | 29.17 | 29.57 | 702,282 | +0.30(+1.02%) |
Sep 03, 2024 | 29.61 | 29.89 | 29.09 | 29.27 | 794,706 | -0.52(-1.75%) |
Aug 30, 2024 | 30.00 | 30.05 | 29.43 | 29.79 | 835,622 | -0.04(-0.13%) |
Aug 29, 2024 | 29.67 | 29.91 | 29.49 | 29.83 | 848,932 | +0.35(+1.19%) |
Aug 28, 2024 | 29.18 | 29.68 | 29.18 | 29.48 | 687,991 | +0.22(+0.75%) |
Aug 27, 2024 | 28.93 | 29.29 | 28.90 | 29.26 | 533,339 | +0.15(+0.52%) |
Aug 26, 2024 | 29.36 | 29.43 | 29.10 | 29.11 | 529,813 | -0.01(-0.03%) |
Aug 23, 2024 | 28.91 | 29.34 | 28.86 | 29.12 | 651,975 | +0.43(+1.50%) |
Aug 22, 2024 | 28.95 | 28.99 | 28.55 | 28.69 | 499,834 | -0.20(-0.69%) |
Aug 21, 2024 | 28.82 | 28.90 | 28.53 | 28.89 | 748,624 | +0.25(+0.87%) |
Aug 20, 2024 | 28.64 | 28.76 | 28.57 | 28.64 | 795,203 | -0.07(-0.24%) |
Aug 19, 2024 | 28.71 | 28.94 | 28.65 | 28.71 | 578,528 | +0.11(+0.38%) |
Aug 16, 2024 | 28.77 | 28.98 | 28.58 | 28.60 | 1,015,115 | -0.15(-0.52%) |
Aug 15, 2024 | 29.50 | 29.50 | 28.69 | 28.75 | 748,140 | -0.29(-1.00%) |
Aug 14, 2024 | 28.98 | 29.09 | 28.77 | 29.04 | 603,314 | +0.15(+0.52%) |
Aug 13, 2024 | 28.74 | 28.92 | 28.51 | 28.89 | 447,645 | +0.37(+1.30%) |
Aug 12, 2024 | 28.64 | 28.64 | 28.27 | 28.52 | 408,061 | -0.21(-0.73%) |
Aug 09, 2024 | 28.85 | 28.92 | 28.64 | 28.73 | 438,029 | +0.01(+0.03%) |
Aug 08, 2024 | 28.60 | 28.92 | 28.38 | 28.72 | 633,721 | +0.34(+1.20%) |
Aug 07, 2024 | 28.64 | 28.77 | 28.32 | 28.38 | 674,926 | -0.03(-0.11%) |
Aug 06, 2024 | 28.27 | 28.73 | 28.19 | 28.41 | 1,128,029 | +0.19(+0.67%) |
Aug 05, 2024 | 28.03 | 28.87 | 27.93 | 28.22 | 895,876 | -0.68(-2.35%) |
Aug 02, 2024 | 28.29 | 28.96 | 28.19 | 28.90 | 875,831 | -0.03(-0.10%) |
Aug 01, 2024 | 29.15 | 29.41 | 28.51 | 28.93 | 865,563 | -0.04(-0.14%) |
Jul 31, 2024 | 29.00 | 29.30 | 28.82 | 28.97 | 1,882,795 | -0.11(-0.38%) |
Jul 30, 2024 | 28.60 | 29.12 | 28.20 | 29.08 | 963,302 | +0.81(+2.87%) |
Jul 29, 2024 | 28.34 | 28.41 | 28.12 | 28.27 | 1,000,528 | +0.00(+0.00%) |
Jul 26, 2024 | 28.09 | 28.42 | 27.92 | 28.27 | 614,059 | +0.49(+1.76%) |
Jul 25, 2024 | 27.46 | 28.11 | 27.39 | 27.78 | 762,156 | +0.55(+2.02%) |
Jul 24, 2024 | 27.35 | 27.92 | 27.22 | 27.23 | 723,590 | -0.28(-1.02%) |
Jul 23, 2024 | 27.11 | 27.55 | 27.02 | 27.51 | 724,990 | +0.35(+1.29%) |
Jul 22, 2024 | 26.83 | 27.26 | 26.57 | 27.16 | 731,325 | +0.48(+1.80%) |
Jul 19, 2024 | 26.86 | 26.87 | 26.66 | 26.68 | 532,037 | -0.07(-0.26%) |
Jul 18, 2024 | 26.54 | 27.04 | 26.54 | 26.75 | 905,342 | +0.00(+0.00%) |
Jul 17, 2024 | 27.24 | 27.50 | 26.74 | 26.75 | 1,279,070 | -0.57(-2.09%) |
Jul 16, 2024 | 27.14 | 27.35 | 26.98 | 27.32 | 858,281 | +0.44(+1.64%) |
Jul 15, 2024 | 26.37 | 26.91 | 26.24 | 26.88 | 940,408 | +0.72(+2.75%) |
Jul 12, 2024 | 26.21 | 26.36 | 25.94 | 26.16 | 967,436 | +0.23(+0.89%) |
Jul 11, 2024 | 25.97 | 26.16 | 25.68 | 25.93 | 670,210 | +0.46(+1.81%) |
Jul 10, 2024 | 25.69 | 25.70 | 25.40 | 25.47 | 493,219 | -0.08(-0.31%) |
Jul 09, 2024 | 25.22 | 25.69 | 25.14 | 25.55 | 622,226 | +0.32(+1.27%) |
Jul 08, 2024 | 25.34 | 25.57 | 25.19 | 25.23 | 726,889 | +0.09(+0.36%) |
Jul 05, 2024 | 25.29 | 25.41 | 25.13 | 25.14 | 519,841 | -0.23(-0.91%) |
Jul 03, 2024 | 25.48 | 25.60 | 25.32 | 25.37 | 326,825 | +0.01(+0.04%) |
Jul 02, 2024 | 25.16 | 25.39 | 25.04 | 25.36 | 777,899 | +0.31(+1.24%) |