Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 31.08 | 31.20 | 30.60 | 30.96 | 1,458,887 | -0.10(-0.32%) |
Sep 26, 2024 | 30.75 | 31.07 | 30.68 | 31.06 | 834,663 | +0.41(+1.34%) |
Sep 25, 2024 | 31.49 | 31.49 | 30.57 | 30.65 | 1,227,791 | -0.66(-2.11%) |
Sep 24, 2024 | 31.14 | 31.66 | 31.00 | 31.31 | 1,612,454 | +0.16(+0.51%) |
Sep 23, 2024 | 30.99 | 31.47 | 30.89 | 31.15 | 3,799,833 | +0.20(+0.65%) |
Sep 20, 2024 | 31.95 | 31.95 | 30.51 | 30.95 | 4,372,043 | -0.69(-2.18%) |
Sep 19, 2024 | 32.77 | 32.77 | 31.52 | 31.64 | 1,181,653 | -0.73(-2.26%) |
Sep 18, 2024 | 32.31 | 32.58 | 31.85 | 32.37 | 971,420 | +0.01(+0.03%) |
Sep 17, 2024 | 32.40 | 32.88 | 32.32 | 32.36 | 720,250 | -0.07(-0.22%) |
Sep 16, 2024 | 31.99 | 32.77 | 31.99 | 32.43 | 1,035,546 | +0.39(+1.22%) |
Sep 13, 2024 | 31.16 | 32.22 | 31.16 | 32.04 | 950,189 | +0.86(+2.76%) |
Sep 12, 2024 | 30.85 | 31.36 | 30.85 | 31.18 | 609,376 | +0.40(+1.30%) |
Sep 11, 2024 | 31.26 | 31.26 | 30.51 | 30.78 | 637,511 | -0.57(-1.82%) |
Sep 10, 2024 | 31.46 | 31.62 | 31.03 | 31.35 | 506,646 | -0.15(-0.48%) |
Sep 09, 2024 | 31.15 | 31.85 | 30.77 | 31.50 | 701,363 | +0.37(+1.19%) |
Sep 06, 2024 | 31.44 | 31.44 | 30.74 | 31.13 | 904,225 | -0.31(-0.99%) |
Sep 05, 2024 | 31.30 | 31.75 | 31.14 | 31.44 | 789,416 | +0.24(+0.77%) |
Sep 04, 2024 | 31.12 | 31.66 | 31.03 | 31.20 | 903,279 | +0.15(+0.48%) |
Sep 03, 2024 | 30.55 | 31.15 | 30.32 | 31.05 | 1,379,062 | +0.34(+1.11%) |
Aug 30, 2024 | 30.64 | 30.74 | 30.18 | 30.71 | 1,678,074 | +0.08(+0.26%) |
Aug 29, 2024 | 30.01 | 30.69 | 30.01 | 30.63 | 434,741 | +0.68(+2.29%) |
Aug 28, 2024 | 30.50 | 30.70 | 29.51 | 29.95 | 942,622 | -0.70(-2.30%) |
Aug 27, 2024 | 30.34 | 30.75 | 30.34 | 30.65 | 522,301 | +0.23(+0.75%) |
Aug 26, 2024 | 29.86 | 30.72 | 29.84 | 30.42 | 1,147,690 | +0.57(+1.89%) |
Aug 23, 2024 | 29.70 | 29.92 | 29.48 | 29.86 | 1,088,082 | +0.15(+0.50%) |
Aug 22, 2024 | 29.39 | 29.88 | 29.36 | 29.71 | 595,278 | +0.22(+0.74%) |
Aug 21, 2024 | 29.38 | 29.68 | 29.00 | 29.49 | 818,711 | +0.02(+0.07%) |
Aug 20, 2024 | 29.66 | 30.00 | 29.30 | 29.47 | 854,207 | +0.08(+0.27%) |
Aug 19, 2024 | 29.47 | 29.74 | 29.36 | 29.39 | 918,003 | +0.01(+0.03%) |
Aug 16, 2024 | 28.80 | 29.57 | 28.75 | 29.38 | 880,160 | +0.49(+1.68%) |
Aug 15, 2024 | 30.13 | 30.20 | 28.55 | 28.89 | 1,551,950 | -1.19(-3.96%) |
Aug 14, 2024 | 29.16 | 30.30 | 29.15 | 30.08 | 1,479,540 | +1.02(+3.52%) |
Aug 13, 2024 | 28.54 | 29.06 | 28.43 | 29.06 | 913,915 | +0.47(+1.63%) |
Aug 12, 2024 | 28.88 | 28.96 | 28.36 | 28.60 | 855,438 | -0.37(-1.27%) |
Aug 09, 2024 | 28.00 | 29.02 | 27.92 | 28.96 | 1,128,060 | +1.15(+4.14%) |
Aug 08, 2024 | 27.58 | 28.04 | 27.58 | 27.81 | 603,587 | +0.31(+1.12%) |
Aug 07, 2024 | 27.80 | 27.80 | 27.29 | 27.50 | 804,945 | +0.09(+0.33%) |
Aug 06, 2024 | 27.65 | 28.01 | 27.24 | 27.42 | 1,375,866 | -0.22(-0.79%) |
Aug 05, 2024 | 27.23 | 27.87 | 26.67 | 27.63 | 1,536,539 | +0.19(+0.69%) |
Aug 02, 2024 | 26.39 | 27.46 | 26.29 | 27.45 | 1,613,998 | +0.58(+2.14%) |
Aug 01, 2024 | 27.26 | 27.43 | 26.54 | 26.87 | 1,055,887 | -0.24(-0.88%) |
Jul 31, 2024 | 27.59 | 27.72 | 26.81 | 27.11 | 1,141,590 | -0.50(-1.80%) |
Jul 30, 2024 | 27.69 | 27.90 | 27.22 | 27.60 | 1,637,843 | -0.07(-0.25%) |
Jul 29, 2024 | 28.23 | 28.23 | 27.47 | 27.67 | 1,107,784 | -0.08(-0.29%) |
Jul 26, 2024 | 28.06 | 28.06 | 27.69 | 27.75 | 734,540 | +0.08(+0.29%) |
Jul 25, 2024 | 27.78 | 28.14 | 27.59 | 27.67 | 1,514,352 | -0.48(-1.69%) |
Jul 24, 2024 | 28.36 | 28.41 | 27.83 | 28.15 | 1,440,822 | -0.07(-0.25%) |
Jul 23, 2024 | 29.05 | 29.20 | 28.06 | 28.22 | 1,662,582 | -1.17(-3.98%) |
Jul 22, 2024 | 29.16 | 29.46 | 28.59 | 29.39 | 2,161,429 | +0.14(+0.47%) |
Jul 19, 2024 | 28.00 | 29.28 | 27.84 | 29.25 | 3,020,958 | +1.55(+5.59%) |
Jul 18, 2024 | 25.08 | 28.18 | 24.07 | 27.70 | 5,332,513 | +4.38(+18.76%) |
Jul 17, 2024 | 22.79 | 23.56 | 22.55 | 23.33 | 2,586,924 | +0.44(+1.91%) |
Jul 16, 2024 | 22.88 | 23.10 | 22.62 | 22.89 | 1,180,001 | +0.00(+0.00%) |
Jul 15, 2024 | 22.49 | 22.98 | 22.48 | 22.89 | 965,062 | +0.54(+2.40%) |
Jul 12, 2024 | 22.33 | 22.77 | 22.33 | 22.35 | 716,316 | +0.12(+0.54%) |
Jul 11, 2024 | 22.37 | 22.77 | 22.17 | 22.24 | 713,899 | -0.09(-0.40%) |
Jul 10, 2024 | 22.10 | 22.34 | 21.94 | 22.33 | 901,068 | +0.44(+1.99%) |
Jul 09, 2024 | 21.60 | 22.08 | 21.43 | 21.89 | 1,372,124 | +0.38(+1.75%) |
Jul 08, 2024 | 22.08 | 22.34 | 21.42 | 21.51 | 1,136,671 | -0.50(-2.25%) |
Jul 05, 2024 | 22.10 | 22.15 | 21.91 | 22.01 | 1,279,858 | -0.13(-0.58%) |
Jul 03, 2024 | 22.02 | 22.31 | 21.93 | 22.14 | 763,532 | +0.15(+0.68%) |
Jul 02, 2024 | 22.17 | 22.50 | 21.98 | 21.99 | 1,184,543 | -0.46(-2.03%) |