Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 32.65 | 32.77 | 32.38 | 32.61 | 2,384,955 | -0.04(-0.12%) |
Sep 24, 2024 | 32.43 | 32.80 | 32.37 | 32.65 | 1,356,549 | +0.14(+0.43%) |
Sep 23, 2024 | 32.86 | 32.86 | 32.28 | 32.51 | 1,947,744 | -0.48(-1.45%) |
Sep 20, 2024 | 32.88 | 33.20 | 32.77 | 32.99 | 4,626,409 | +0.15(+0.46%) |
Sep 19, 2024 | 33.38 | 33.42 | 32.53 | 32.84 | 2,606,717 | -0.25(-0.76%) |
Sep 18, 2024 | 33.50 | 33.58 | 32.78 | 33.09 | 8,153,335 | -0.34(-1.02%) |
Sep 17, 2024 | 33.02 | 33.95 | 32.58 | 33.43 | 5,221,224 | -0.02(-0.06%) |
Sep 16, 2024 | 33.33 | 33.56 | 33.14 | 33.45 | 1,349,776 | +0.16(+0.48%) |
Sep 13, 2024 | 32.99 | 33.40 | 32.95 | 33.29 | 1,380,789 | +0.40(+1.22%) |
Sep 12, 2024 | 33.06 | 33.09 | 32.80 | 32.89 | 1,228,885 | -0.18(-0.54%) |
Sep 11, 2024 | 32.54 | 33.09 | 32.22 | 33.07 | 1,635,859 | +0.37(+1.13%) |
Sep 10, 2024 | 32.76 | 33.13 | 32.64 | 32.70 | 3,386,131 | +0.17(+0.52%) |
Sep 09, 2024 | 32.49 | 32.87 | 32.22 | 32.53 | 2,670,384 | +0.11(+0.34%) |
Sep 06, 2024 | 32.87 | 33.08 | 32.40 | 32.42 | 1,492,921 | -0.32(-0.98%) |
Sep 05, 2024 | 32.89 | 33.09 | 32.52 | 32.74 | 1,860,326 | -0.13(-0.40%) |
Sep 04, 2024 | 32.00 | 32.89 | 32.00 | 32.87 | 2,922,291 | +0.80(+2.49%) |
Sep 03, 2024 | 32.33 | 33.45 | 31.84 | 32.07 | 4,488,744 | -0.53(-1.63%) |
Aug 30, 2024 | 32.90 | 33.36 | 32.58 | 32.60 | 3,540,019 | -0.34(-1.03%) |
Aug 29, 2024 | 32.00 | 32.99 | 31.91 | 32.94 | 6,327,510 | +1.00(+3.13%) |
Aug 28, 2024 | 30.00 | 32.14 | 29.93 | 31.94 | 10,032,835 | +3.12(+10.83%) |
Aug 27, 2024 | 28.58 | 29.05 | 28.53 | 28.82 | 3,739,684 | +0.16(+0.56%) |
Aug 26, 2024 | 28.66 | 28.96 | 28.57 | 28.66 | 2,173,444 | +0.19(+0.67%) |
Aug 23, 2024 | 28.31 | 28.60 | 28.15 | 28.47 | 1,604,234 | +0.33(+1.17%) |
Aug 22, 2024 | 28.50 | 28.59 | 28.08 | 28.14 | 1,435,804 | -0.29(-1.02%) |
Aug 21, 2024 | 28.42 | 28.52 | 28.30 | 28.43 | 1,494,324 | +0.18(+0.64%) |
Aug 20, 2024 | 28.30 | 28.43 | 28.19 | 28.25 | 1,159,369 | -0.10(-0.35%) |
Aug 19, 2024 | 28.08 | 28.45 | 28.08 | 28.35 | 1,232,513 | +0.23(+0.82%) |
Aug 16, 2024 | 27.91 | 28.23 | 27.91 | 28.12 | 1,065,978 | +0.11(+0.39%) |
Aug 15, 2024 | 28.15 | 28.22 | 27.86 | 28.01 | 1,097,074 | +0.20(+0.72%) |
Aug 14, 2024 | 27.73 | 27.84 | 27.46 | 27.81 | 721,836 | +0.01(+0.04%) |
Aug 13, 2024 | 27.59 | 27.95 | 27.48 | 27.80 | 809,000 | +0.45(+1.65%) |
Aug 12, 2024 | 27.54 | 27.62 | 27.18 | 27.35 | 906,366 | -0.16(-0.58%) |
Aug 09, 2024 | 27.24 | 27.53 | 26.95 | 27.51 | 1,626,941 | +0.27(+0.99%) |
Aug 08, 2024 | 26.96 | 27.51 | 26.87 | 27.24 | 1,578,821 | +0.47(+1.76%) |
Aug 07, 2024 | 26.79 | 27.20 | 26.71 | 26.77 | 984,416 | +0.22(+0.83%) |
Aug 06, 2024 | 26.15 | 26.90 | 26.05 | 26.55 | 1,655,470 | +0.48(+1.84%) |
Aug 05, 2024 | 26.22 | 26.56 | 25.96 | 26.07 | 1,615,379 | -0.92(-3.41%) |
Aug 02, 2024 | 27.23 | 27.45 | 26.55 | 26.99 | 1,545,503 | -0.78(-2.81%) |
Aug 01, 2024 | 28.18 | 28.38 | 27.58 | 27.77 | 1,234,351 | -0.35(-1.24%) |
Jul 31, 2024 | 28.18 | 28.46 | 27.87 | 28.12 | 1,396,696 | -0.04(-0.14%) |
Jul 30, 2024 | 27.87 | 28.32 | 27.85 | 28.16 | 1,082,085 | +0.40(+1.44%) |
Jul 29, 2024 | 28.03 | 28.38 | 27.72 | 27.76 | 1,139,393 | -0.27(-0.96%) |
Jul 26, 2024 | 28.00 | 28.25 | 27.80 | 28.03 | 1,261,474 | +0.33(+1.19%) |
Jul 25, 2024 | 26.86 | 27.93 | 26.73 | 27.70 | 1,594,341 | +1.09(+4.10%) |
Jul 24, 2024 | 27.07 | 27.27 | 26.59 | 26.61 | 969,022 | -0.47(-1.74%) |
Jul 23, 2024 | 27.05 | 27.28 | 26.72 | 27.08 | 1,191,896 | +0.00(+0.00%) |
Jul 22, 2024 | 26.94 | 27.24 | 26.83 | 27.08 | 1,332,488 | +0.23(+0.86%) |
Jul 19, 2024 | 27.02 | 27.02 | 26.69 | 26.85 | 854,610 | +0.03(+0.11%) |
Jul 18, 2024 | 26.87 | 27.50 | 26.67 | 26.82 | 1,281,147 | -0.18(-0.67%) |
Jul 17, 2024 | 26.77 | 27.18 | 26.68 | 27.00 | 1,170,858 | +0.23(+0.86%) |
Jul 16, 2024 | 26.50 | 26.78 | 26.19 | 26.77 | 1,156,678 | +0.43(+1.63%) |
Jul 15, 2024 | 26.39 | 26.45 | 25.99 | 26.34 | 1,620,881 | +0.13(+0.50%) |
Jul 12, 2024 | 25.53 | 26.34 | 25.43 | 26.21 | 2,293,288 | +0.76(+2.99%) |
Jul 11, 2024 | 25.27 | 25.64 | 25.25 | 25.45 | 1,153,625 | +0.53(+2.13%) |
Jul 10, 2024 | 25.19 | 25.30 | 24.63 | 24.92 | 1,434,752 | -0.27(-1.07%) |
Jul 09, 2024 | 25.55 | 25.65 | 25.05 | 25.19 | 1,857,070 | -0.39(-1.52%) |
Jul 08, 2024 | 26.10 | 26.14 | 25.57 | 25.58 | 1,365,474 | -0.55(-2.10%) |
Jul 05, 2024 | 25.93 | 26.19 | 25.84 | 26.13 | 908,127 | +0.04(+0.15%) |
Jul 03, 2024 | 26.39 | 26.46 | 26.05 | 26.09 | 452,730 | -0.32(-1.21%) |
Jul 02, 2024 | 26.41 | 26.57 | 25.93 | 26.41 | 1,318,956 | +0.01(+0.04%) |