Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 33.96 | 38.40 | 33.95 | 36.54 | 8,587,733 | +5.20(+16.59%) |
Sep 25, 2024 | 31.51 | 31.90 | 31.21 | 31.34 | 1,642,992 | -1.09(-3.36%) |
Sep 24, 2024 | 31.43 | 32.69 | 30.81 | 32.43 | 3,646,290 | +2.80(+9.45%) |
Sep 23, 2024 | 29.75 | 30.03 | 29.11 | 29.63 | 1,755,360 | -0.18(-0.60%) |
Sep 20, 2024 | 30.00 | 30.10 | 29.58 | 29.81 | 1,090,904 | -0.06(-0.20%) |
Sep 19, 2024 | 29.47 | 29.87 | 28.95 | 29.87 | 2,351,616 | +0.95(+3.28%) |
Sep 18, 2024 | 29.17 | 29.22 | 28.38 | 28.92 | 1,192,085 | -0.11(-0.38%) |
Sep 17, 2024 | 28.81 | 29.41 | 28.75 | 29.03 | 1,310,473 | +0.29(+1.01%) |
Sep 16, 2024 | 28.87 | 29.07 | 28.32 | 28.74 | 893,522 | +0.01(+0.03%) |
Sep 13, 2024 | 28.74 | 29.03 | 28.39 | 28.73 | 1,110,706 | +0.00(+0.00%) |
Sep 12, 2024 | 29.51 | 29.52 | 28.27 | 28.73 | 1,402,481 | -0.61(-2.08%) |
Sep 11, 2024 | 29.62 | 29.62 | 28.94 | 29.34 | 1,202,655 | -0.29(-0.98%) |
Sep 10, 2024 | 29.75 | 29.90 | 29.54 | 29.63 | 980,807 | -0.27(-0.90%) |
Sep 09, 2024 | 29.90 | 30.08 | 29.75 | 29.90 | 1,802,209 | -0.22(-0.73%) |
Sep 06, 2024 | 29.77 | 30.38 | 29.75 | 30.12 | 2,963,011 | +0.38(+1.28%) |
Sep 05, 2024 | 29.57 | 30.09 | 29.20 | 29.74 | 1,581,029 | +0.35(+1.21%) |
Sep 04, 2024 | 29.62 | 30.26 | 29.24 | 29.39 | 1,382,321 | -0.18(-0.63%) |
Sep 03, 2024 | 29.05 | 30.00 | 29.05 | 29.57 | 1,228,361 | -0.87(-2.86%) |
Aug 30, 2024 | 30.90 | 31.20 | 30.21 | 30.44 | 2,364,919 | -0.08(-0.26%) |
Aug 29, 2024 | 29.30 | 30.93 | 29.30 | 30.52 | 1,725,339 | +1.81(+6.30%) |
Aug 28, 2024 | 28.82 | 29.40 | 28.53 | 28.71 | 2,027,457 | -0.74(-2.51%) |
Aug 27, 2024 | 29.40 | 29.70 | 28.95 | 29.45 | 1,649,996 | +0.36(+1.24%) |
Aug 26, 2024 | 29.06 | 29.23 | 28.88 | 29.09 | 1,467,633 | +0.01(+0.03%) |
Aug 23, 2024 | 29.16 | 29.25 | 28.68 | 29.08 | 1,775,267 | -0.04(-0.14%) |
Aug 22, 2024 | 28.88 | 29.63 | 28.82 | 29.12 | 1,937,228 | +0.60(+2.10%) |
Aug 21, 2024 | 28.25 | 28.64 | 27.92 | 28.52 | 2,119,443 | +0.85(+3.07%) |
Aug 20, 2024 | 29.41 | 29.50 | 27.52 | 27.67 | 2,522,674 | -1.35(-4.65%) |
Aug 19, 2024 | 28.81 | 29.27 | 28.70 | 29.02 | 1,273,583 | +0.21(+0.73%) |
Aug 16, 2024 | 28.94 | 29.03 | 28.54 | 28.81 | 921,299 | +0.23(+0.80%) |
Aug 15, 2024 | 28.55 | 28.88 | 28.27 | 28.58 | 1,699,388 | +0.38(+1.35%) |
Aug 14, 2024 | 28.45 | 28.72 | 27.88 | 28.20 | 1,074,576 | -0.26(-0.91%) |
Aug 13, 2024 | 28.60 | 28.84 | 27.98 | 28.46 | 1,109,566 | -0.03(-0.10%) |
Aug 12, 2024 | 28.18 | 28.78 | 28.10 | 28.49 | 1,387,236 | +0.34(+1.22%) |
Aug 09, 2024 | 28.35 | 28.57 | 27.85 | 28.15 | 962,560 | -0.10(-0.35%) |
Aug 08, 2024 | 27.10 | 28.26 | 26.82 | 28.24 | 1,998,595 | +1.28(+4.75%) |
Aug 07, 2024 | 28.04 | 28.29 | 26.77 | 26.96 | 3,116,418 | -1.23(-4.37%) |
Aug 06, 2024 | 27.40 | 28.63 | 27.40 | 28.20 | 3,009,409 | +0.32(+1.16%) |
Aug 05, 2024 | 27.57 | 28.03 | 27.06 | 27.87 | 2,106,523 | +0.25(+0.92%) |
Aug 02, 2024 | 27.26 | 27.71 | 26.44 | 27.62 | 1,986,721 | -0.31(-1.12%) |
Aug 01, 2024 | 29.04 | 29.08 | 27.78 | 27.93 | 2,120,591 | -1.42(-4.83%) |
Jul 31, 2024 | 29.64 | 29.82 | 29.27 | 29.35 | 1,468,015 | +0.37(+1.28%) |
Jul 30, 2024 | 29.31 | 29.35 | 28.79 | 28.98 | 1,986,179 | -0.52(-1.76%) |
Jul 29, 2024 | 30.13 | 30.51 | 29.29 | 29.50 | 2,304,566 | -0.93(-3.05%) |
Jul 26, 2024 | 30.55 | 30.63 | 30.26 | 30.43 | 828,264 | +0.00(+0.00%) |
Jul 25, 2024 | 29.84 | 30.87 | 29.59 | 30.43 | 1,478,065 | +0.46(+1.53%) |
Jul 24, 2024 | 29.80 | 30.21 | 29.49 | 29.97 | 1,755,052 | -0.08(-0.26%) |
Jul 23, 2024 | 30.52 | 30.62 | 29.72 | 30.04 | 3,241,598 | -0.36(-1.19%) |
Jul 22, 2024 | 29.92 | 30.52 | 29.45 | 30.41 | 2,383,680 | +0.96(+3.26%) |
Jul 19, 2024 | 30.33 | 30.46 | 29.22 | 29.45 | 2,171,401 | -1.00(-3.28%) |
Jul 18, 2024 | 30.45 | 31.24 | 30.39 | 30.45 | 2,228,731 | -0.23(-0.73%) |
Jul 17, 2024 | 31.41 | 31.59 | 30.62 | 30.67 | 1,315,787 | -0.82(-2.61%) |
Jul 16, 2024 | 31.07 | 31.70 | 30.85 | 31.49 | 1,851,059 | +0.39(+1.26%) |
Jul 15, 2024 | 31.80 | 32.07 | 31.02 | 31.10 | 2,051,783 | -0.99(-3.08%) |
Jul 12, 2024 | 31.90 | 32.49 | 31.80 | 32.09 | 2,360,768 | +0.62(+1.96%) |
Jul 11, 2024 | 30.62 | 31.80 | 30.61 | 31.47 | 2,749,380 | +1.48(+4.92%) |
Jul 10, 2024 | 30.20 | 30.62 | 29.92 | 30.00 | 1,545,047 | -0.39(-1.29%) |
Jul 09, 2024 | 30.27 | 30.74 | 30.01 | 30.39 | 3,093,282 | +0.21(+0.68%) |
Jul 08, 2024 | 30.98 | 31.21 | 30.10 | 30.18 | 3,030,085 | -1.06(-3.38%) |
Jul 05, 2024 | 32.12 | 32.38 | 31.12 | 31.24 | 1,868,806 | -1.49(-4.54%) |
Jul 03, 2024 | 33.04 | 33.26 | 32.46 | 32.73 | 1,274,989 | +0.13(+0.39%) |
Jul 02, 2024 | 32.36 | 32.98 | 32.05 | 32.60 | 2,049,476 | -0.14(-0.42%) |