Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 32.75 | 33.24 | 32.60 | 33.00 | 781,024 | +0.45(+1.38%) |
Sep 26, 2024 | 32.75 | 32.75 | 32.26 | 32.55 | 982,431 | +0.06(+0.18%) |
Sep 25, 2024 | 32.45 | 32.63 | 32.26 | 32.49 | 588,060 | +0.05(+0.15%) |
Sep 24, 2024 | 32.05 | 32.47 | 31.91 | 32.44 | 550,949 | +0.23(+0.71%) |
Sep 23, 2024 | 31.96 | 32.28 | 31.84 | 32.21 | 581,171 | +0.30(+0.94%) |
Sep 20, 2024 | 31.80 | 31.96 | 31.63 | 31.91 | 2,116,353 | -0.04(-0.13%) |
Sep 19, 2024 | 31.69 | 31.96 | 31.11 | 31.95 | 712,418 | +0.65(+2.08%) |
Sep 18, 2024 | 31.43 | 31.83 | 31.04 | 31.30 | 620,153 | -0.11(-0.35%) |
Sep 17, 2024 | 31.86 | 31.88 | 31.30 | 31.41 | 562,681 | -0.35(-1.10%) |
Sep 16, 2024 | 31.95 | 32.01 | 31.66 | 31.76 | 394,319 | -0.07(-0.22%) |
Sep 13, 2024 | 31.92 | 32.05 | 31.65 | 31.83 | 555,360 | +0.28(+0.89%) |
Sep 12, 2024 | 30.85 | 31.60 | 30.85 | 31.55 | 455,197 | +0.64(+2.07%) |
Sep 11, 2024 | 30.45 | 31.11 | 30.16 | 30.91 | 748,703 | +0.29(+0.95%) |
Sep 10, 2024 | 30.75 | 31.09 | 30.25 | 30.62 | 723,159 | -0.14(-0.46%) |
Sep 09, 2024 | 31.00 | 31.00 | 30.61 | 30.76 | 597,742 | -0.48(-1.54%) |
Sep 06, 2024 | 31.15 | 31.34 | 30.88 | 31.24 | 570,621 | +0.14(+0.45%) |
Sep 05, 2024 | 31.00 | 31.38 | 30.98 | 31.10 | 946,983 | +0.34(+1.11%) |
Sep 04, 2024 | 30.24 | 31.07 | 30.12 | 30.76 | 878,520 | +0.54(+1.79%) |
Sep 03, 2024 | 30.17 | 30.41 | 29.97 | 30.22 | 888,151 | -0.22(-0.72%) |
Aug 30, 2024 | 30.23 | 30.50 | 30.18 | 30.44 | 802,411 | +0.26(+0.86%) |
Aug 29, 2024 | 30.50 | 30.59 | 30.14 | 30.18 | 647,521 | -0.27(-0.89%) |
Aug 28, 2024 | 30.28 | 30.69 | 30.19 | 30.45 | 1,125,823 | +0.13(+0.43%) |
Aug 27, 2024 | 30.19 | 30.60 | 30.13 | 30.32 | 789,066 | +0.08(+0.26%) |
Aug 26, 2024 | 29.88 | 30.37 | 29.66 | 30.24 | 696,373 | +0.62(+2.09%) |
Aug 23, 2024 | 28.91 | 29.71 | 28.69 | 29.62 | 593,914 | +0.84(+2.92%) |
Aug 22, 2024 | 28.69 | 28.86 | 28.65 | 28.78 | 363,121 | +0.04(+0.14%) |
Aug 21, 2024 | 28.79 | 28.79 | 28.52 | 28.74 | 360,436 | +0.09(+0.31%) |
Aug 20, 2024 | 28.20 | 28.65 | 28.13 | 28.65 | 496,436 | +0.35(+1.24%) |
Aug 19, 2024 | 28.03 | 28.37 | 27.96 | 28.30 | 360,053 | +0.28(+1.00%) |
Aug 16, 2024 | 28.26 | 28.43 | 27.84 | 28.02 | 469,387 | -0.35(-1.23%) |
Aug 15, 2024 | 27.94 | 28.61 | 27.82 | 28.37 | 802,015 | +0.79(+2.86%) |
Aug 14, 2024 | 27.65 | 27.77 | 27.37 | 27.58 | 615,483 | +0.02(+0.07%) |
Aug 13, 2024 | 27.73 | 27.80 | 27.43 | 27.56 | 399,223 | +0.07(+0.25%) |
Aug 12, 2024 | 27.78 | 27.80 | 27.23 | 27.49 | 499,545 | -0.34(-1.22%) |
Aug 09, 2024 | 27.33 | 28.01 | 27.14 | 27.83 | 519,095 | +0.51(+1.87%) |
Aug 08, 2024 | 27.24 | 27.35 | 27.03 | 27.32 | 1,360,533 | +0.32(+1.19%) |
Aug 07, 2024 | 27.69 | 27.82 | 26.99 | 27.00 | 645,316 | -0.30(-1.10%) |
Aug 06, 2024 | 26.84 | 27.71 | 26.67 | 27.30 | 1,165,408 | +0.48(+1.79%) |
Aug 05, 2024 | 26.97 | 27.55 | 26.62 | 26.82 | 1,808,982 | -1.16(-4.15%) |
Aug 02, 2024 | 28.05 | 29.47 | 27.73 | 27.98 | 1,358,671 | -0.76(-2.64%) |
Aug 01, 2024 | 29.11 | 29.27 | 28.31 | 28.74 | 732,659 | -0.16(-0.55%) |
Jul 31, 2024 | 28.75 | 29.57 | 28.68 | 28.90 | 873,150 | +0.05(+0.19%) |
Jul 30, 2024 | 28.48 | 29.00 | 28.12 | 28.84 | 487,339 | +0.48(+1.68%) |
Jul 29, 2024 | 28.17 | 28.58 | 27.94 | 28.37 | 497,870 | +0.29(+1.02%) |
Jul 26, 2024 | 27.75 | 28.16 | 27.52 | 28.08 | 552,318 | +0.63(+2.31%) |
Jul 25, 2024 | 27.82 | 28.07 | 27.27 | 27.45 | 656,435 | -0.24(-0.86%) |
Jul 24, 2024 | 28.75 | 28.91 | 27.61 | 27.69 | 746,389 | -1.10(-3.82%) |
Jul 23, 2024 | 28.14 | 28.99 | 28.02 | 28.79 | 906,713 | +0.52(+1.82%) |
Jul 22, 2024 | 28.16 | 28.34 | 27.79 | 28.27 | 560,059 | +0.30(+1.06%) |
Jul 19, 2024 | 28.11 | 28.19 | 27.80 | 27.97 | 489,991 | -0.07(-0.25%) |
Jul 18, 2024 | 27.72 | 28.45 | 27.72 | 28.04 | 703,251 | +0.19(+0.68%) |
Jul 17, 2024 | 27.47 | 28.18 | 27.47 | 27.85 | 714,749 | +0.15(+0.54%) |
Jul 16, 2024 | 27.60 | 27.74 | 27.44 | 27.71 | 921,021 | +0.30(+1.08%) |
Jul 15, 2024 | 27.36 | 27.46 | 27.07 | 27.41 | 639,783 | +0.30(+1.10%) |
Jul 12, 2024 | 26.99 | 27.30 | 26.82 | 27.11 | 544,865 | +0.37(+1.37%) |
Jul 11, 2024 | 27.09 | 27.23 | 26.64 | 26.75 | 586,035 | +0.09(+0.33%) |
Jul 10, 2024 | 26.32 | 26.77 | 26.12 | 26.66 | 596,076 | +0.43(+1.62%) |
Jul 09, 2024 | 25.97 | 26.47 | 25.80 | 26.23 | 818,358 | +0.14(+0.53%) |
Jul 08, 2024 | 26.03 | 26.30 | 25.91 | 26.09 | 576,082 | +0.21(+0.80%) |
Jul 05, 2024 | 25.82 | 26.17 | 25.71 | 25.88 | 809,589 | -0.02(-0.08%) |
Jul 03, 2024 | 25.98 | 26.08 | 25.76 | 25.90 | 336,165 | +0.06(+0.23%) |
Jul 02, 2024 | 26.14 | 26.20 | 25.70 | 25.84 | 1,670,185 | -0.17(-0.65%) |