Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 31.65 | 32.02 | 31.37 | 31.62 | 4,019,627 | +0.13(+0.41%) |
Sep 26, 2024 | 30.97 | 31.53 | 30.92 | 31.49 | 2,856,196 | +0.77(+2.51%) |
Sep 25, 2024 | 31.34 | 31.41 | 30.67 | 30.72 | 3,145,629 | -0.50(-1.60%) |
Sep 24, 2024 | 31.27 | 31.43 | 31.13 | 31.22 | 4,438,682 | -0.08(-0.26%) |
Sep 23, 2024 | 31.27 | 31.33 | 30.97 | 31.30 | 3,302,882 | +0.19(+0.61%) |
Sep 20, 2024 | 31.49 | 31.49 | 30.98 | 31.11 | 8,046,641 | -0.38(-1.21%) |
Sep 19, 2024 | 31.72 | 31.79 | 31.04 | 31.49 | 4,306,514 | +0.41(+1.32%) |
Sep 18, 2024 | 31.23 | 31.57 | 31.05 | 31.08 | 4,271,992 | -0.15(-0.48%) |
Sep 17, 2024 | 31.38 | 31.57 | 31.02 | 31.23 | 3,428,400 | +0.06(+0.19%) |
Sep 16, 2024 | 31.11 | 31.46 | 31.06 | 31.17 | 3,640,069 | +0.32(+1.04%) |
Sep 13, 2024 | 30.65 | 31.16 | 30.54 | 30.85 | 2,886,229 | +0.31(+1.02%) |
Sep 12, 2024 | 29.65 | 30.61 | 29.28 | 30.54 | 5,065,253 | -0.39(-1.26%) |
Sep 11, 2024 | 31.06 | 31.10 | 30.50 | 30.93 | 2,654,910 | -0.22(-0.71%) |
Sep 10, 2024 | 31.06 | 31.23 | 30.82 | 31.15 | 3,521,226 | +0.09(+0.29%) |
Sep 09, 2024 | 31.10 | 31.33 | 30.95 | 31.06 | 5,363,213 | -0.03(-0.10%) |
Sep 06, 2024 | 31.43 | 31.82 | 30.97 | 31.09 | 3,114,293 | -0.37(-1.18%) |
Sep 05, 2024 | 31.70 | 31.73 | 31.24 | 31.46 | 3,741,444 | -0.01(-0.03%) |
Sep 04, 2024 | 31.90 | 32.26 | 29.79 | 31.47 | 8,285,449 | -0.48(-1.50%) |
Sep 03, 2024 | 32.07 | 32.15 | 31.76 | 31.95 | 2,500,289 | -0.66(-2.02%) |
Aug 30, 2024 | 32.47 | 32.66 | 32.33 | 32.61 | 3,583,878 | +0.23(+0.71%) |
Aug 29, 2024 | 32.60 | 32.71 | 32.20 | 32.38 | 2,064,747 | +0.02(+0.06%) |
Aug 28, 2024 | 32.44 | 32.59 | 32.22 | 32.36 | 1,605,141 | -0.13(-0.40%) |
Aug 27, 2024 | 32.32 | 32.62 | 32.28 | 32.49 | 1,784,107 | +0.11(+0.34%) |
Aug 26, 2024 | 32.36 | 32.73 | 32.23 | 32.38 | 2,208,677 | +0.18(+0.56%) |
Aug 23, 2024 | 31.87 | 32.36 | 31.70 | 32.20 | 2,067,562 | +0.54(+1.71%) |
Aug 22, 2024 | 31.65 | 31.78 | 31.45 | 31.66 | 1,596,168 | +0.01(+0.03%) |
Aug 21, 2024 | 31.41 | 31.67 | 31.25 | 31.65 | 1,704,257 | +0.40(+1.28%) |
Aug 20, 2024 | 31.25 | 31.38 | 31.14 | 31.25 | 2,259,894 | -0.11(-0.35%) |
Aug 19, 2024 | 31.22 | 31.47 | 31.17 | 31.36 | 3,493,001 | +0.14(+0.45%) |
Aug 16, 2024 | 31.07 | 31.38 | 31.01 | 31.22 | 2,452,666 | +0.15(+0.48%) |
Aug 15, 2024 | 30.96 | 31.14 | 30.80 | 31.07 | 3,050,558 | +0.54(+1.77%) |
Aug 14, 2024 | 30.84 | 30.92 | 30.43 | 30.53 | 2,338,662 | -0.16(-0.52%) |
Aug 13, 2024 | 30.65 | 30.82 | 30.27 | 30.69 | 2,131,482 | +0.18(+0.59%) |
Aug 12, 2024 | 30.43 | 30.84 | 30.32 | 30.51 | 2,201,866 | +0.10(+0.33%) |
Aug 09, 2024 | 30.44 | 30.64 | 30.05 | 30.41 | 2,496,791 | -0.03(-0.10%) |
Aug 08, 2024 | 30.03 | 30.57 | 29.91 | 30.44 | 3,111,149 | +0.57(+1.91%) |
Aug 07, 2024 | 30.25 | 30.43 | 29.78 | 29.87 | 5,465,191 | -0.13(-0.43%) |
Aug 06, 2024 | 29.62 | 30.38 | 29.53 | 30.00 | 4,143,577 | +0.47(+1.59%) |
Aug 05, 2024 | 30.01 | 30.16 | 29.14 | 29.53 | 5,004,211 | -0.71(-2.35%) |
Aug 02, 2024 | 30.63 | 30.69 | 30.06 | 30.24 | 3,556,118 | -0.72(-2.33%) |
Aug 01, 2024 | 32.16 | 32.30 | 30.71 | 30.96 | 5,264,549 | -1.21(-3.76%) |
Jul 31, 2024 | 32.05 | 32.50 | 31.67 | 32.17 | 14,836,937 | +0.20(+0.63%) |
Jul 30, 2024 | 31.31 | 32.02 | 31.20 | 31.97 | 4,904,878 | +0.78(+2.50%) |
Jul 29, 2024 | 31.06 | 31.37 | 30.77 | 31.19 | 2,682,275 | +0.21(+0.68%) |
Jul 26, 2024 | 30.61 | 31.36 | 30.38 | 30.98 | 5,374,980 | +0.72(+2.38%) |
Jul 25, 2024 | 29.77 | 30.93 | 29.60 | 30.26 | 4,691,865 | +0.69(+2.33%) |
Jul 24, 2024 | 30.00 | 30.07 | 28.84 | 29.57 | 7,078,912 | -0.36(-1.20%) |
Jul 23, 2024 | 29.55 | 30.09 | 29.40 | 29.93 | 6,149,637 | +0.26(+0.88%) |
Jul 22, 2024 | 29.05 | 29.70 | 28.92 | 29.67 | 4,500,679 | +0.02(+0.07%) |
Jul 19, 2024 | 30.17 | 30.17 | 29.51 | 29.65 | 3,018,116 | -0.41(-1.36%) |
Jul 18, 2024 | 30.15 | 30.90 | 29.91 | 30.06 | 2,848,246 | -0.14(-0.46%) |
Jul 17, 2024 | 29.20 | 30.48 | 29.20 | 30.20 | 4,559,964 | -0.45(-1.47%) |
Jul 16, 2024 | 29.50 | 30.66 | 29.50 | 30.65 | 3,500,520 | +1.15(+3.90%) |
Jul 15, 2024 | 29.44 | 29.77 | 29.40 | 29.50 | 3,320,831 | +0.08(+0.27%) |
Jul 12, 2024 | 29.07 | 29.62 | 28.95 | 29.42 | 4,463,271 | +0.53(+1.83%) |
Jul 11, 2024 | 28.73 | 29.29 | 28.64 | 28.89 | 4,055,861 | +0.40(+1.40%) |
Jul 10, 2024 | 28.69 | 28.82 | 28.41 | 28.49 | 3,515,123 | -0.02(-0.07%) |
Jul 09, 2024 | 28.41 | 28.73 | 28.20 | 28.51 | 3,270,407 | +0.13(+0.46%) |
Jul 08, 2024 | 28.50 | 28.51 | 28.21 | 28.38 | 4,984,568 | +0.04(+0.14%) |
Jul 05, 2024 | 28.29 | 28.56 | 28.00 | 28.34 | 6,450,595 | -0.43(-1.49%) |
Jul 03, 2024 | 28.75 | 29.06 | 28.53 | 28.77 | 2,360,701 | +0.20(+0.70%) |
Jul 02, 2024 | 28.20 | 28.58 | 28.06 | 28.57 | 5,025,003 | +0.49(+1.75%) |