Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 31.86 | 31.90 | 31.20 | 31.28 | 931,293 | -0.35(-1.11%) |
Sep 26, 2024 | 31.75 | 31.87 | 31.28 | 31.63 | 1,503,885 | +0.53(+1.70%) |
Sep 25, 2024 | 31.24 | 31.37 | 31.04 | 31.10 | 1,374,262 | -0.26(-0.83%) |
Sep 24, 2024 | 32.15 | 32.25 | 31.32 | 31.36 | 988,103 | -0.77(-2.40%) |
Sep 23, 2024 | 32.14 | 32.29 | 31.87 | 32.13 | 1,586,005 | +0.14(+0.44%) |
Sep 20, 2024 | 32.36 | 32.54 | 31.80 | 31.99 | 3,048,752 | -0.65(-1.99%) |
Sep 19, 2024 | 32.74 | 32.81 | 32.14 | 32.64 | 2,179,405 | +0.62(+1.94%) |
Sep 18, 2024 | 32.09 | 32.94 | 31.44 | 32.02 | 1,582,053 | +0.04(+0.13%) |
Sep 17, 2024 | 32.30 | 32.82 | 31.88 | 31.98 | 1,215,922 | -0.02(-0.06%) |
Sep 16, 2024 | 31.86 | 32.28 | 31.38 | 32.00 | 1,417,512 | +0.30(+0.95%) |
Sep 13, 2024 | 30.89 | 31.73 | 30.83 | 31.70 | 1,605,675 | +0.96(+3.12%) |
Sep 12, 2024 | 30.36 | 30.90 | 30.09 | 30.74 | 976,594 | +0.52(+1.72%) |
Sep 11, 2024 | 29.81 | 30.31 | 29.22 | 30.22 | 1,032,082 | +0.01(+0.03%) |
Sep 10, 2024 | 30.82 | 30.83 | 29.75 | 30.21 | 812,744 | -0.51(-1.66%) |
Sep 09, 2024 | 30.72 | 31.13 | 30.53 | 30.72 | 975,595 | +0.08(+0.26%) |
Sep 06, 2024 | 31.63 | 31.84 | 30.50 | 30.64 | 764,324 | -0.89(-2.82%) |
Sep 05, 2024 | 31.87 | 31.95 | 31.20 | 31.53 | 791,516 | -0.01(-0.03%) |
Sep 04, 2024 | 31.67 | 32.13 | 31.41 | 31.54 | 1,485,960 | -0.31(-0.97%) |
Sep 03, 2024 | 31.90 | 32.35 | 31.66 | 31.85 | 1,113,563 | -0.43(-1.33%) |
Aug 30, 2024 | 32.26 | 32.47 | 31.95 | 32.28 | 1,248,983 | +0.12(+0.37%) |
Aug 29, 2024 | 32.64 | 32.73 | 32.06 | 32.16 | 940,745 | -0.12(-0.37%) |
Aug 28, 2024 | 31.81 | 32.51 | 31.81 | 32.28 | 975,905 | +0.35(+1.10%) |
Aug 27, 2024 | 32.31 | 32.39 | 31.89 | 31.93 | 897,059 | -0.60(-1.84%) |
Aug 26, 2024 | 33.07 | 33.13 | 32.45 | 32.53 | 1,105,803 | -0.24(-0.73%) |
Aug 23, 2024 | 31.60 | 33.29 | 31.32 | 32.77 | 1,110,759 | +1.48(+4.73%) |
Aug 22, 2024 | 30.84 | 31.33 | 30.84 | 31.29 | 861,998 | +0.38(+1.23%) |
Aug 21, 2024 | 30.76 | 30.91 | 30.34 | 30.91 | 591,964 | +0.43(+1.41%) |
Aug 20, 2024 | 31.07 | 31.07 | 30.46 | 30.48 | 684,232 | -0.72(-2.31%) |
Aug 19, 2024 | 30.62 | 31.23 | 30.61 | 31.20 | 648,700 | +0.54(+1.76%) |
Aug 16, 2024 | 30.33 | 31.10 | 30.26 | 30.66 | 864,487 | +0.25(+0.82%) |
Aug 15, 2024 | 30.07 | 30.71 | 30.03 | 30.41 | 1,463,161 | +1.11(+3.79%) |
Aug 14, 2024 | 29.55 | 29.55 | 29.11 | 29.30 | 632,419 | -0.08(-0.27%) |
Aug 13, 2024 | 29.53 | 29.62 | 29.00 | 29.38 | 756,624 | +0.29(+1.00%) |
Aug 12, 2024 | 29.87 | 30.29 | 28.99 | 29.09 | 751,802 | -0.54(-1.82%) |
Aug 09, 2024 | 29.63 | 29.81 | 29.40 | 29.63 | 959,475 | -0.07(-0.24%) |
Aug 08, 2024 | 29.15 | 29.72 | 29.05 | 29.70 | 1,255,009 | +1.00(+3.48%) |
Aug 07, 2024 | 29.43 | 29.54 | 28.55 | 28.70 | 1,158,726 | -0.19(-0.66%) |
Aug 06, 2024 | 28.60 | 29.39 | 28.20 | 28.89 | 2,026,775 | +0.34(+1.19%) |
Aug 05, 2024 | 28.24 | 28.92 | 27.56 | 28.55 | 1,544,964 | -1.17(-3.94%) |
Aug 02, 2024 | 30.20 | 30.49 | 29.21 | 29.72 | 2,365,632 | -1.68(-5.35%) |
Aug 01, 2024 | 32.86 | 32.98 | 31.16 | 31.40 | 1,591,838 | -1.47(-4.47%) |
Jul 31, 2024 | 33.16 | 33.83 | 32.86 | 32.87 | 1,687,514 | -0.35(-1.05%) |
Jul 30, 2024 | 33.16 | 33.38 | 32.87 | 33.22 | 971,508 | +0.29(+0.88%) |
Jul 29, 2024 | 33.65 | 33.69 | 32.90 | 32.93 | 1,817,065 | -0.58(-1.73%) |
Jul 26, 2024 | 33.70 | 33.90 | 33.38 | 33.51 | 2,069,364 | +0.14(+0.42%) |
Jul 25, 2024 | 33.13 | 33.93 | 32.82 | 33.37 | 1,665,223 | +0.25(+0.75%) |
Jul 24, 2024 | 33.08 | 33.88 | 33.05 | 33.12 | 1,785,333 | -0.46(-1.37%) |
Jul 23, 2024 | 32.77 | 34.12 | 32.52 | 33.58 | 3,244,118 | +1.27(+3.93%) |
Jul 22, 2024 | 31.77 | 32.57 | 31.18 | 32.31 | 2,102,932 | +0.56(+1.76%) |
Jul 19, 2024 | 31.51 | 32.22 | 31.36 | 31.75 | 1,281,476 | +0.25(+0.79%) |
Jul 18, 2024 | 31.97 | 32.67 | 31.29 | 31.50 | 2,267,546 | -0.76(-2.36%) |
Jul 17, 2024 | 31.67 | 32.69 | 31.67 | 32.26 | 1,930,705 | +0.14(+0.44%) |
Jul 16, 2024 | 31.13 | 32.38 | 31.02 | 32.12 | 1,999,286 | +1.27(+4.12%) |
Jul 15, 2024 | 29.88 | 31.07 | 29.88 | 30.85 | 2,670,354 | +1.10(+3.70%) |
Jul 12, 2024 | 29.90 | 30.00 | 29.52 | 29.75 | 1,807,616 | +0.18(+0.61%) |
Jul 11, 2024 | 29.24 | 29.76 | 28.99 | 29.57 | 2,070,753 | +0.97(+3.39%) |
Jul 10, 2024 | 28.12 | 28.66 | 28.07 | 28.60 | 751,298 | +0.50(+1.78%) |
Jul 09, 2024 | 27.53 | 28.42 | 27.46 | 28.10 | 1,084,772 | +0.46(+1.66%) |
Jul 08, 2024 | 28.22 | 28.34 | 27.64 | 27.64 | 795,561 | -0.23(-0.83%) |
Jul 05, 2024 | 28.10 | 28.38 | 27.87 | 27.87 | 732,157 | -0.33(-1.17%) |
Jul 03, 2024 | 28.60 | 28.70 | 28.20 | 28.20 | 477,796 | -0.41(-1.43%) |
Jul 02, 2024 | 27.99 | 28.69 | 27.99 | 28.61 | 675,471 | +0.39(+1.38%) |