Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 30.52 | 30.75 | 30.32 | 30.36 | 5,290,873 | +0.88(+2.99%) |
Sep 26, 2024 | 29.34 | 29.61 | 28.75 | 29.48 | 5,253,235 | +1.38(+4.91%) |
Sep 25, 2024 | 28.26 | 28.36 | 28.02 | 28.10 | 3,070,407 | -0.34(-1.20%) |
Sep 24, 2024 | 28.48 | 28.71 | 28.16 | 28.44 | 3,979,188 | +0.53(+1.90%) |
Sep 23, 2024 | 27.63 | 27.96 | 27.60 | 27.91 | 3,110,559 | -0.03(-0.11%) |
Sep 20, 2024 | 27.99 | 28.14 | 27.54 | 27.94 | 6,848,911 | -1.05(-3.62%) |
Sep 19, 2024 | 29.09 | 29.47 | 28.83 | 28.99 | 7,257,444 | +1.02(+3.65%) |
Sep 18, 2024 | 28.40 | 28.75 | 27.89 | 27.97 | 3,894,032 | -0.25(-0.89%) |
Sep 17, 2024 | 28.59 | 28.61 | 28.08 | 28.22 | 3,772,568 | +0.40(+1.44%) |
Sep 16, 2024 | 27.92 | 28.01 | 27.50 | 27.82 | 6,850,635 | -0.77(-2.69%) |
Sep 13, 2024 | 28.06 | 28.71 | 28.06 | 28.59 | 7,181,787 | +0.64(+2.29%) |
Sep 12, 2024 | 28.12 | 28.21 | 27.66 | 27.95 | 6,616,003 | -0.38(-1.34%) |
Sep 11, 2024 | 28.01 | 28.33 | 27.46 | 28.33 | 10,819,202 | +0.30(+1.07%) |
Sep 10, 2024 | 28.32 | 28.39 | 27.45 | 28.03 | 6,649,148 | -0.84(-2.91%) |
Sep 09, 2024 | 28.71 | 28.98 | 28.59 | 28.87 | 3,594,550 | +0.50(+1.76%) |
Sep 06, 2024 | 29.36 | 29.39 | 28.37 | 28.37 | 5,003,622 | -1.13(-3.83%) |
Sep 05, 2024 | 29.52 | 29.83 | 29.32 | 29.50 | 3,042,280 | -0.28(-0.94%) |
Sep 04, 2024 | 29.51 | 30.15 | 29.41 | 29.78 | 3,253,971 | +0.19(+0.64%) |
Sep 03, 2024 | 31.14 | 31.16 | 29.45 | 29.59 | 7,167,958 | -2.36(-7.39%) |
Aug 30, 2024 | 31.89 | 32.12 | 31.60 | 31.95 | 3,549,423 | +0.80(+2.57%) |
Aug 29, 2024 | 31.61 | 31.89 | 31.05 | 31.15 | 3,629,387 | +0.14(+0.45%) |
Aug 28, 2024 | 31.31 | 31.40 | 30.77 | 31.01 | 3,617,315 | -0.48(-1.52%) |
Aug 27, 2024 | 31.16 | 31.59 | 30.93 | 31.49 | 2,482,787 | +0.45(+1.45%) |
Aug 26, 2024 | 31.42 | 31.44 | 30.95 | 31.04 | 3,742,922 | -0.59(-1.87%) |
Aug 23, 2024 | 31.11 | 31.71 | 31.05 | 31.63 | 3,994,778 | +1.04(+3.40%) |
Aug 22, 2024 | 31.49 | 31.52 | 30.59 | 30.59 | 3,844,069 | -0.91(-2.89%) |
Aug 21, 2024 | 31.46 | 31.66 | 31.14 | 31.50 | 3,348,389 | +0.62(+2.01%) |
Aug 20, 2024 | 31.14 | 31.21 | 30.69 | 30.88 | 2,871,660 | -0.44(-1.40%) |
Aug 19, 2024 | 30.89 | 31.34 | 30.66 | 31.32 | 3,234,978 | +0.68(+2.22%) |
Aug 16, 2024 | 30.54 | 30.91 | 30.48 | 30.64 | 3,366,504 | -0.08(-0.26%) |
Aug 15, 2024 | 30.18 | 30.74 | 30.10 | 30.72 | 5,633,487 | +1.11(+3.75%) |
Aug 14, 2024 | 30.08 | 30.18 | 29.41 | 29.61 | 3,377,406 | -0.38(-1.27%) |
Aug 13, 2024 | 29.12 | 30.03 | 29.02 | 29.99 | 4,148,885 | +0.66(+2.25%) |
Aug 12, 2024 | 29.45 | 29.57 | 29.17 | 29.33 | 3,000,113 | +0.00(+0.00%) |
Aug 09, 2024 | 29.22 | 29.50 | 29.03 | 29.33 | 2,572,024 | -0.09(-0.31%) |
Aug 08, 2024 | 28.79 | 29.57 | 28.50 | 29.42 | 5,710,613 | +1.18(+4.18%) |
Aug 07, 2024 | 29.74 | 29.84 | 28.19 | 28.24 | 4,523,030 | -0.70(-2.42%) |
Aug 06, 2024 | 28.90 | 29.60 | 28.80 | 28.94 | 5,241,562 | -0.45(-1.53%) |
Aug 05, 2024 | 28.65 | 29.88 | 28.52 | 29.39 | 7,278,267 | -0.83(-2.75%) |
Aug 02, 2024 | 30.84 | 30.94 | 30.00 | 30.22 | 6,890,672 | -1.18(-3.76%) |
Aug 01, 2024 | 32.58 | 32.79 | 31.10 | 31.40 | 7,962,332 | -2.36(-6.99%) |
Jul 31, 2024 | 33.54 | 33.89 | 33.12 | 33.76 | 5,540,832 | +1.17(+3.59%) |
Jul 30, 2024 | 33.71 | 33.73 | 32.54 | 32.59 | 4,976,477 | -1.02(-3.03%) |
Jul 29, 2024 | 33.93 | 34.30 | 33.56 | 33.61 | 5,170,123 | -0.38(-1.12%) |
Jul 26, 2024 | 33.39 | 33.99 | 33.16 | 33.99 | 5,584,189 | +0.52(+1.55%) |
Jul 25, 2024 | 34.54 | 35.41 | 33.38 | 33.47 | 13,814,617 | -6.07(-15.35%) |
Jul 24, 2024 | 40.46 | 40.55 | 39.46 | 39.54 | 6,177,604 | -0.72(-1.79%) |
Jul 23, 2024 | 40.17 | 40.45 | 40.12 | 40.26 | 2,984,739 | -1.75(-4.17%) |
Jul 22, 2024 | 41.25 | 42.12 | 40.98 | 42.01 | 4,273,328 | +2.08(+5.21%) |
Jul 19, 2024 | 40.62 | 40.69 | 39.84 | 39.93 | 4,096,236 | -1.67(-4.01%) |
Jul 18, 2024 | 42.05 | 42.23 | 41.24 | 41.60 | 3,963,430 | +0.50(+1.22%) |
Jul 17, 2024 | 41.76 | 42.27 | 40.99 | 41.10 | 4,540,430 | -1.62(-3.79%) |
Jul 16, 2024 | 42.06 | 42.73 | 41.88 | 42.72 | 3,001,073 | +0.59(+1.40%) |
Jul 15, 2024 | 42.60 | 42.63 | 41.94 | 42.13 | 2,380,997 | -0.54(-1.27%) |
Jul 12, 2024 | 42.26 | 43.32 | 42.20 | 42.67 | 2,368,650 | +0.78(+1.86%) |
Jul 11, 2024 | 43.20 | 43.23 | 41.84 | 41.89 | 4,198,382 | -0.69(-1.62%) |
Jul 10, 2024 | 41.80 | 42.63 | 41.65 | 42.58 | 3,671,822 | +1.07(+2.58%) |
Jul 09, 2024 | 42.02 | 42.05 | 41.23 | 41.51 | 2,602,906 | -0.90(-2.12%) |
Jul 08, 2024 | 42.28 | 42.56 | 42.08 | 42.41 | 2,193,191 | -0.01(-0.02%) |
Jul 05, 2024 | 42.57 | 42.60 | 41.81 | 42.42 | 2,225,359 | +1.30(+3.16%) |
Jul 03, 2024 | 40.80 | 41.30 | 40.56 | 41.12 | 2,041,361 | +0.75(+1.86%) |
Jul 02, 2024 | 39.47 | 40.38 | 39.34 | 40.37 | 3,525,064 | +1.12(+2.85%) |