Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 30.70 | 31.71 | 30.64 | 31.49 | 3,031,693 | +1.26(+4.17%) |
Sep 26, 2024 | 30.07 | 30.63 | 29.99 | 30.23 | 2,554,729 | -0.32(-1.05%) |
Sep 25, 2024 | 31.24 | 31.36 | 30.32 | 30.55 | 2,394,173 | -0.70(-2.24%) |
Sep 24, 2024 | 32.00 | 32.09 | 31.25 | 31.25 | 2,650,702 | -0.56(-1.76%) |
Sep 23, 2024 | 31.88 | 32.26 | 31.57 | 31.81 | 2,774,117 | -0.07(-0.22%) |
Sep 20, 2024 | 30.00 | 31.89 | 30.00 | 31.88 | 6,498,420 | +1.84(+6.13%) |
Sep 19, 2024 | 29.76 | 30.21 | 29.41 | 30.04 | 2,553,015 | +0.63(+2.14%) |
Sep 18, 2024 | 28.50 | 29.62 | 28.43 | 29.41 | 2,590,925 | +0.90(+3.16%) |
Sep 17, 2024 | 28.17 | 28.56 | 28.11 | 28.51 | 1,533,096 | +0.47(+1.68%) |
Sep 16, 2024 | 27.49 | 28.07 | 27.29 | 28.04 | 2,197,005 | +0.70(+2.56%) |
Sep 13, 2024 | 27.27 | 27.52 | 27.15 | 27.34 | 1,525,151 | +0.29(+1.07%) |
Sep 12, 2024 | 27.12 | 27.41 | 26.85 | 27.05 | 1,563,748 | +0.03(+0.11%) |
Sep 11, 2024 | 26.78 | 27.24 | 26.58 | 27.02 | 1,496,430 | +0.25(+0.93%) |
Sep 10, 2024 | 26.81 | 26.86 | 26.50 | 26.77 | 1,833,327 | +0.05(+0.19%) |
Sep 09, 2024 | 26.91 | 27.05 | 26.55 | 26.72 | 2,586,967 | -0.31(-1.15%) |
Sep 06, 2024 | 27.39 | 27.50 | 26.91 | 27.03 | 3,087,633 | -0.36(-1.31%) |
Sep 05, 2024 | 27.39 | 27.57 | 27.03 | 27.39 | 2,681,521 | +0.24(+0.88%) |
Sep 04, 2024 | 27.21 | 27.48 | 27.05 | 27.15 | 1,590,437 | +0.03(+0.11%) |
Sep 03, 2024 | 27.25 | 27.31 | 26.60 | 27.12 | 2,263,223 | -0.55(-1.99%) |
Aug 30, 2024 | 27.88 | 27.96 | 27.60 | 27.67 | 1,896,849 | -0.27(-0.97%) |
Aug 29, 2024 | 27.62 | 28.23 | 27.43 | 27.94 | 1,539,676 | +0.38(+1.38%) |
Aug 28, 2024 | 27.30 | 27.61 | 27.30 | 27.56 | 1,472,324 | +0.09(+0.33%) |
Aug 27, 2024 | 27.46 | 27.64 | 27.29 | 27.47 | 1,493,681 | -0.14(-0.51%) |
Aug 26, 2024 | 27.66 | 27.96 | 27.56 | 27.61 | 1,547,006 | +0.14(+0.51%) |
Aug 23, 2024 | 27.50 | 27.50 | 27.19 | 27.47 | 1,708,860 | +0.47(+1.74%) |
Aug 22, 2024 | 26.81 | 27.10 | 26.58 | 27.00 | 1,695,736 | +0.25(+0.93%) |
Aug 21, 2024 | 27.14 | 27.16 | 26.45 | 26.75 | 2,064,013 | -0.14(-0.52%) |
Aug 20, 2024 | 27.29 | 27.39 | 26.67 | 26.89 | 2,154,643 | -0.53(-1.93%) |
Aug 19, 2024 | 26.87 | 27.43 | 26.82 | 27.42 | 1,986,684 | +0.67(+2.50%) |
Aug 16, 2024 | 26.48 | 26.86 | 26.43 | 26.75 | 1,296,068 | +0.12(+0.45%) |
Aug 15, 2024 | 25.95 | 26.75 | 25.88 | 26.63 | 2,608,870 | +0.28(+1.06%) |
Aug 14, 2024 | 26.44 | 26.48 | 26.20 | 26.35 | 1,397,406 | +0.08(+0.30%) |
Aug 13, 2024 | 26.40 | 26.49 | 26.12 | 26.27 | 3,030,264 | -0.25(-0.94%) |
Aug 12, 2024 | 26.11 | 26.61 | 26.11 | 26.52 | 2,415,515 | +0.54(+2.08%) |
Aug 09, 2024 | 25.87 | 26.09 | 25.68 | 25.98 | 1,844,074 | +0.05(+0.19%) |
Aug 08, 2024 | 24.75 | 26.01 | 24.65 | 25.93 | 3,185,798 | +1.34(+5.45%) |
Aug 07, 2024 | 24.91 | 25.01 | 24.55 | 24.59 | 1,957,131 | +0.17(+0.70%) |
Aug 06, 2024 | 24.23 | 24.90 | 23.99 | 24.42 | 3,171,065 | +0.32(+1.33%) |
Aug 05, 2024 | 24.01 | 24.38 | 23.85 | 24.10 | 2,857,317 | -0.79(-3.17%) |
Aug 02, 2024 | 25.83 | 25.89 | 24.64 | 24.89 | 4,244,052 | -1.34(-5.11%) |
Aug 01, 2024 | 26.54 | 26.69 | 26.07 | 26.23 | 3,311,843 | -0.24(-0.91%) |
Jul 31, 2024 | 27.04 | 27.33 | 26.44 | 26.47 | 3,562,061 | -0.20(-0.75%) |
Jul 30, 2024 | 25.79 | 26.79 | 25.79 | 26.67 | 4,375,389 | +0.90(+3.49%) |
Jul 29, 2024 | 25.31 | 25.80 | 25.31 | 25.77 | 3,170,301 | +0.42(+1.66%) |
Jul 26, 2024 | 25.34 | 25.58 | 24.72 | 25.35 | 4,806,599 | +0.34(+1.36%) |
Jul 25, 2024 | 25.75 | 26.16 | 24.77 | 25.01 | 5,450,137 | +0.12(+0.48%) |
Jul 24, 2024 | 25.44 | 25.79 | 24.86 | 24.89 | 5,033,248 | -0.57(-2.24%) |
Jul 23, 2024 | 25.80 | 25.80 | 25.21 | 25.46 | 3,931,823 | -0.37(-1.43%) |
Jul 22, 2024 | 25.91 | 25.96 | 25.64 | 25.83 | 3,032,409 | +0.02(+0.08%) |
Jul 19, 2024 | 25.75 | 26.14 | 25.57 | 25.81 | 2,241,844 | -0.12(-0.46%) |
Jul 18, 2024 | 25.96 | 26.17 | 25.75 | 25.93 | 2,442,997 | +0.04(+0.15%) |
Jul 17, 2024 | 26.31 | 26.60 | 25.85 | 25.89 | 2,874,373 | -0.49(-1.86%) |
Jul 16, 2024 | 26.42 | 26.42 | 26.08 | 26.38 | 2,520,561 | +0.07(+0.27%) |
Jul 15, 2024 | 26.41 | 26.60 | 26.27 | 26.31 | 3,943,919 | +0.40(+1.54%) |
Jul 12, 2024 | 26.24 | 26.38 | 25.90 | 25.91 | 2,322,897 | -0.09(-0.35%) |
Jul 11, 2024 | 25.79 | 26.01 | 25.48 | 26.00 | 3,190,636 | +0.44(+1.72%) |
Jul 10, 2024 | 25.54 | 25.66 | 25.38 | 25.56 | 2,018,551 | +0.10(+0.39%) |
Jul 09, 2024 | 24.99 | 25.74 | 24.95 | 25.46 | 2,628,883 | +0.30(+1.19%) |
Jul 08, 2024 | 24.68 | 25.28 | 24.61 | 25.16 | 2,707,157 | +0.63(+2.57%) |
Jul 05, 2024 | 24.76 | 24.80 | 24.35 | 24.53 | 1,578,085 | -0.28(-1.13%) |
Jul 03, 2024 | 24.69 | 25.05 | 24.57 | 24.81 | 972,981 | +0.21(+0.85%) |
Jul 02, 2024 | 24.24 | 24.68 | 24.16 | 24.60 | 2,655,931 | +0.59(+2.46%) |