Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 32.43 | 33.03 | 32.32 | 32.89 | 899,824 | +0.76(+2.37%) |
Sep 26, 2024 | 32.17 | 32.44 | 31.99 | 32.13 | 910,315 | +0.26(+0.82%) |
Sep 25, 2024 | 31.77 | 32.36 | 31.59 | 31.87 | 909,212 | +0.25(+0.79%) |
Sep 24, 2024 | 31.40 | 31.75 | 31.09 | 31.62 | 896,600 | +0.59(+1.90%) |
Sep 23, 2024 | 30.50 | 31.17 | 30.43 | 31.03 | 1,160,777 | +0.66(+2.17%) |
Sep 20, 2024 | 30.24 | 30.55 | 30.14 | 30.37 | 1,325,324 | +0.21(+0.70%) |
Sep 19, 2024 | 30.55 | 30.69 | 29.88 | 30.16 | 1,008,388 | -0.03(-0.10%) |
Sep 18, 2024 | 30.18 | 30.74 | 30.15 | 30.19 | 771,019 | +0.00(+0.00%) |
Sep 17, 2024 | 30.50 | 30.73 | 30.01 | 30.19 | 579,587 | -0.18(-0.59%) |
Sep 16, 2024 | 30.16 | 30.38 | 29.54 | 30.37 | 734,863 | +0.37(+1.23%) |
Sep 13, 2024 | 30.29 | 30.39 | 29.68 | 30.00 | 592,408 | -0.07(-0.23%) |
Sep 12, 2024 | 29.29 | 30.18 | 29.17 | 30.07 | 740,652 | +1.00(+3.44%) |
Sep 11, 2024 | 28.35 | 29.15 | 28.16 | 29.07 | 1,050,385 | +0.96(+3.42%) |
Sep 10, 2024 | 27.27 | 28.15 | 27.19 | 28.11 | 889,548 | +0.83(+3.04%) |
Sep 09, 2024 | 27.66 | 27.80 | 26.72 | 27.28 | 1,436,883 | -0.39(-1.41%) |
Sep 06, 2024 | 28.53 | 28.56 | 27.45 | 27.67 | 539,196 | -0.82(-2.88%) |
Sep 05, 2024 | 28.83 | 29.04 | 28.27 | 28.49 | 688,211 | -0.03(-0.11%) |
Sep 04, 2024 | 27.58 | 28.78 | 27.50 | 28.52 | 812,377 | +0.85(+3.07%) |
Sep 03, 2024 | 28.24 | 28.24 | 27.42 | 27.67 | 748,851 | -0.82(-2.88%) |
Aug 30, 2024 | 28.49 | 28.73 | 28.02 | 28.49 | 685,755 | +0.21(+0.76%) |
Aug 29, 2024 | 28.45 | 28.55 | 28.14 | 28.27 | 622,867 | -0.09(-0.31%) |
Aug 28, 2024 | 28.30 | 28.72 | 28.20 | 28.36 | 615,769 | -0.09(-0.31%) |
Aug 27, 2024 | 28.20 | 28.56 | 27.97 | 28.45 | 682,349 | +0.14(+0.49%) |
Aug 26, 2024 | 28.20 | 28.62 | 28.00 | 28.31 | 741,158 | +0.30(+1.06%) |
Aug 23, 2024 | 27.38 | 28.22 | 27.21 | 28.02 | 1,010,380 | +0.96(+3.54%) |
Aug 22, 2024 | 27.76 | 27.78 | 26.93 | 27.06 | 953,616 | -0.65(-2.35%) |
Aug 21, 2024 | 27.87 | 27.95 | 27.59 | 27.71 | 584,646 | -0.05(-0.18%) |
Aug 20, 2024 | 27.82 | 27.94 | 27.47 | 27.76 | 704,983 | -0.13(-0.46%) |
Aug 19, 2024 | 28.05 | 28.15 | 27.66 | 27.89 | 619,335 | +0.04(+0.14%) |
Aug 16, 2024 | 28.52 | 28.52 | 27.66 | 27.85 | 720,663 | -0.58(-2.05%) |
Aug 15, 2024 | 27.96 | 28.80 | 27.95 | 28.43 | 1,147,059 | +0.54(+1.95%) |
Aug 14, 2024 | 27.42 | 28.03 | 27.13 | 27.89 | 849,206 | +0.48(+1.77%) |
Aug 13, 2024 | 27.44 | 27.55 | 27.03 | 27.41 | 667,236 | +0.18(+0.65%) |
Aug 12, 2024 | 27.33 | 27.45 | 26.85 | 27.23 | 838,426 | -0.09(-0.33%) |
Aug 09, 2024 | 27.65 | 27.79 | 27.02 | 27.32 | 842,595 | -0.28(-1.00%) |
Aug 08, 2024 | 27.20 | 27.83 | 27.13 | 27.59 | 972,120 | +0.58(+2.16%) |
Aug 07, 2024 | 28.02 | 28.15 | 26.60 | 27.01 | 1,247,765 | -0.46(-1.69%) |
Aug 06, 2024 | 26.59 | 27.78 | 26.44 | 27.48 | 852,759 | +0.89(+3.34%) |
Aug 05, 2024 | 26.31 | 27.32 | 25.78 | 26.59 | 1,010,742 | -0.92(-3.34%) |
Aug 02, 2024 | 26.95 | 27.56 | 26.77 | 27.50 | 1,214,280 | +0.09(+0.32%) |
Aug 01, 2024 | 27.92 | 28.04 | 27.20 | 27.42 | 1,067,644 | -0.34(-1.21%) |
Jul 31, 2024 | 27.86 | 28.05 | 27.40 | 27.75 | 1,174,812 | +0.52(+1.92%) |
Jul 30, 2024 | 27.99 | 28.02 | 27.04 | 27.23 | 879,157 | -0.72(-2.58%) |
Jul 29, 2024 | 28.28 | 28.30 | 27.70 | 27.95 | 427,028 | -0.16(-0.56%) |
Jul 26, 2024 | 28.06 | 28.18 | 27.78 | 28.11 | 563,342 | +0.36(+1.28%) |
Jul 25, 2024 | 28.27 | 28.27 | 27.49 | 27.75 | 623,885 | -0.40(-1.44%) |
Jul 24, 2024 | 28.48 | 28.67 | 28.12 | 28.16 | 431,927 | -0.19(-0.66%) |
Jul 23, 2024 | 28.51 | 28.74 | 28.25 | 28.34 | 494,251 | -0.13(-0.45%) |
Jul 22, 2024 | 28.04 | 28.50 | 27.82 | 28.47 | 825,571 | +0.77(+2.78%) |
Jul 19, 2024 | 28.18 | 28.23 | 27.69 | 27.70 | 691,085 | -0.59(-2.09%) |
Jul 18, 2024 | 29.13 | 29.20 | 28.22 | 28.29 | 935,279 | -0.73(-2.52%) |
Jul 17, 2024 | 29.82 | 29.96 | 28.92 | 29.03 | 772,690 | -0.96(-3.20%) |
Jul 16, 2024 | 29.91 | 29.99 | 29.58 | 29.98 | 1,075,595 | +0.20(+0.66%) |
Jul 15, 2024 | 30.32 | 30.44 | 29.38 | 29.79 | 849,676 | -1.02(-3.30%) |
Jul 12, 2024 | 30.98 | 30.98 | 30.57 | 30.80 | 793,950 | +0.13(+0.42%) |
Jul 11, 2024 | 30.54 | 30.78 | 30.38 | 30.67 | 762,669 | +0.60(+2.00%) |
Jul 10, 2024 | 29.45 | 30.11 | 29.37 | 30.07 | 809,130 | +0.84(+2.87%) |
Jul 09, 2024 | 28.67 | 29.44 | 28.59 | 29.23 | 713,509 | +0.50(+1.75%) |
Jul 08, 2024 | 28.40 | 28.84 | 28.26 | 28.73 | 565,745 | +0.24(+0.83%) |
Jul 05, 2024 | 28.49 | 28.95 | 28.44 | 28.49 | 1,085,690 | +0.18(+0.63%) |
Jul 03, 2024 | 28.23 | 28.78 | 28.14 | 28.31 | 736,712 | +0.35(+1.24%) |
Jul 02, 2024 | 27.46 | 28.14 | 27.42 | 27.97 | 937,593 | +0.57(+2.09%) |