Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 23.47 | 24.59 | 23.36 | 24.53 | 9,083,599 | +1.38(+5.96%) |
Sep 26, 2024 | 24.04 | 24.27 | 23.03 | 23.15 | 8,561,330 | -1.42(-5.78%) |
Sep 25, 2024 | 25.27 | 25.36 | 24.53 | 24.57 | 4,780,733 | -0.77(-3.04%) |
Sep 24, 2024 | 25.95 | 26.01 | 25.32 | 25.34 | 3,466,044 | -0.10(-0.39%) |
Sep 23, 2024 | 25.21 | 25.86 | 25.05 | 25.44 | 4,227,281 | +0.37(+1.48%) |
Sep 20, 2024 | 25.25 | 25.25 | 24.70 | 25.07 | 8,764,033 | -0.29(-1.14%) |
Sep 19, 2024 | 25.66 | 25.84 | 25.27 | 25.36 | 4,539,819 | +0.25(+1.00%) |
Sep 18, 2024 | 25.10 | 25.66 | 24.89 | 25.11 | 5,329,389 | -0.14(-0.55%) |
Sep 17, 2024 | 24.39 | 25.29 | 24.39 | 25.25 | 4,937,953 | +0.81(+3.31%) |
Sep 16, 2024 | 24.03 | 24.65 | 24.03 | 24.44 | 6,050,167 | +0.50(+2.09%) |
Sep 13, 2024 | 23.98 | 24.49 | 23.73 | 23.94 | 6,081,125 | +0.24(+1.01%) |
Sep 12, 2024 | 23.82 | 24.05 | 23.32 | 23.70 | 6,513,150 | +0.09(+0.38%) |
Sep 11, 2024 | 23.94 | 24.02 | 22.71 | 23.61 | 10,965,802 | -0.24(-1.01%) |
Sep 10, 2024 | 24.83 | 24.88 | 23.39 | 23.85 | 10,396,355 | -1.07(-4.29%) |
Sep 09, 2024 | 25.30 | 25.36 | 24.77 | 24.92 | 7,208,307 | -0.32(-1.27%) |
Sep 06, 2024 | 25.95 | 26.36 | 25.09 | 25.24 | 5,689,771 | -0.73(-2.81%) |
Sep 05, 2024 | 26.30 | 26.32 | 25.69 | 25.97 | 15,355,245 | +0.08(+0.31%) |
Sep 04, 2024 | 26.63 | 26.96 | 25.86 | 25.89 | 6,475,564 | -0.85(-3.18%) |
Sep 03, 2024 | 27.90 | 27.95 | 26.67 | 26.74 | 6,060,296 | -1.75(-6.14%) |
Aug 30, 2024 | 28.90 | 28.95 | 28.35 | 28.49 | 6,069,049 | -0.85(-2.90%) |
Aug 29, 2024 | 28.75 | 29.47 | 28.38 | 29.34 | 4,703,500 | +0.77(+2.70%) |
Aug 28, 2024 | 28.05 | 28.70 | 28.02 | 28.57 | 3,879,134 | +0.14(+0.49%) |
Aug 27, 2024 | 28.81 | 28.90 | 28.19 | 28.43 | 4,575,895 | -0.55(-1.90%) |
Aug 26, 2024 | 29.00 | 29.11 | 28.49 | 28.98 | 4,352,364 | +0.51(+1.79%) |
Aug 23, 2024 | 28.07 | 28.57 | 28.03 | 28.47 | 3,948,563 | +0.55(+1.97%) |
Aug 22, 2024 | 28.14 | 28.36 | 27.88 | 27.92 | 3,957,230 | -0.14(-0.50%) |
Aug 21, 2024 | 28.64 | 28.73 | 28.04 | 28.06 | 3,738,043 | -0.27(-0.95%) |
Aug 20, 2024 | 29.17 | 29.24 | 28.16 | 28.33 | 4,312,348 | -0.99(-3.38%) |
Aug 19, 2024 | 29.31 | 29.88 | 29.19 | 29.32 | 4,001,787 | +0.07(+0.24%) |
Aug 16, 2024 | 28.94 | 29.37 | 28.92 | 29.25 | 3,230,142 | -0.23(-0.78%) |
Aug 15, 2024 | 29.09 | 29.65 | 29.09 | 29.48 | 5,335,788 | +0.53(+1.83%) |
Aug 14, 2024 | 29.15 | 29.22 | 28.77 | 28.95 | 3,807,705 | +0.03(+0.10%) |
Aug 13, 2024 | 28.75 | 29.18 | 28.50 | 28.92 | 3,912,167 | -0.27(-0.92%) |
Aug 12, 2024 | 28.39 | 29.29 | 28.39 | 29.19 | 4,282,633 | +0.87(+3.07%) |
Aug 09, 2024 | 28.45 | 28.68 | 27.98 | 28.32 | 4,063,922 | -0.13(-0.46%) |
Aug 08, 2024 | 27.20 | 28.47 | 27.17 | 28.45 | 4,666,770 | +1.43(+5.29%) |
Aug 07, 2024 | 27.69 | 28.05 | 27.00 | 27.02 | 6,785,853 | -0.09(-0.33%) |
Aug 06, 2024 | 27.46 | 28.20 | 27.11 | 27.11 | 6,232,548 | -0.48(-1.74%) |
Aug 05, 2024 | 27.68 | 27.91 | 26.81 | 27.59 | 15,319,230 | -1.00(-3.50%) |
Aug 02, 2024 | 30.69 | 30.74 | 28.30 | 28.59 | 8,736,151 | -2.49(-8.01%) |
Aug 01, 2024 | 32.80 | 33.41 | 30.73 | 31.08 | 9,326,841 | -0.11(-0.35%) |
Jul 31, 2024 | 31.62 | 31.83 | 31.17 | 31.19 | 5,896,846 | +0.16(+0.52%) |
Jul 30, 2024 | 30.73 | 31.27 | 30.57 | 31.03 | 4,077,032 | +0.25(+0.81%) |
Jul 29, 2024 | 31.15 | 31.35 | 30.29 | 30.78 | 3,323,839 | -0.43(-1.38%) |
Jul 26, 2024 | 31.34 | 31.58 | 30.86 | 31.21 | 3,493,118 | -0.07(-0.22%) |
Jul 25, 2024 | 30.19 | 31.52 | 30.13 | 31.28 | 3,954,604 | +1.00(+3.30%) |
Jul 24, 2024 | 30.95 | 31.09 | 30.18 | 30.28 | 3,847,184 | -0.41(-1.34%) |
Jul 23, 2024 | 31.07 | 31.16 | 30.61 | 30.69 | 3,814,338 | -0.58(-1.85%) |
Jul 22, 2024 | 31.63 | 31.78 | 31.08 | 31.27 | 4,602,787 | -0.49(-1.54%) |
Jul 19, 2024 | 31.84 | 32.00 | 31.29 | 31.76 | 4,492,305 | -0.14(-0.44%) |
Jul 18, 2024 | 32.10 | 32.89 | 31.72 | 31.90 | 6,513,784 | -0.07(-0.22%) |
Jul 17, 2024 | 31.65 | 32.26 | 31.59 | 31.97 | 4,896,351 | +0.55(+1.74%) |
Jul 16, 2024 | 30.91 | 31.44 | 30.64 | 31.42 | 4,889,530 | +0.21(+0.67%) |
Jul 15, 2024 | 29.74 | 31.44 | 29.72 | 31.21 | 6,438,814 | +1.48(+4.97%) |
Jul 12, 2024 | 29.74 | 29.91 | 29.20 | 29.74 | 4,234,883 | +0.18(+0.60%) |
Jul 11, 2024 | 28.69 | 29.66 | 28.50 | 29.56 | 4,312,877 | +1.01(+3.55%) |
Jul 10, 2024 | 28.57 | 28.71 | 28.33 | 28.55 | 3,237,675 | -0.02(-0.07%) |
Jul 09, 2024 | 28.40 | 28.99 | 28.23 | 28.57 | 3,330,602 | -0.05(-0.17%) |
Jul 08, 2024 | 28.18 | 28.65 | 28.17 | 28.61 | 2,937,220 | +0.24(+0.84%) |
Jul 05, 2024 | 29.07 | 29.22 | 28.25 | 28.38 | 8,229,449 | -0.82(-2.82%) |
Jul 03, 2024 | 29.32 | 29.68 | 29.11 | 29.20 | 2,051,812 | +0.07(+0.24%) |
Jul 02, 2024 | 29.49 | 29.69 | 28.74 | 29.13 | 5,953,621 | -0.27(-0.91%) |