Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 27.95 | 27.99 | 27.32 | 27.58 | 1,756,061 | +0.31(+1.14%) |
Sep 18, 2024 | 27.71 | 28.70 | 27.20 | 27.27 | 1,799,743 | -0.37(-1.34%) |
Sep 17, 2024 | 28.10 | 28.25 | 27.49 | 27.64 | 2,145,682 | -0.73(-2.57%) |
Sep 16, 2024 | 28.37 | 28.58 | 27.88 | 28.37 | 1,687,813 | -0.24(-0.84%) |
Sep 13, 2024 | 28.56 | 28.66 | 28.00 | 28.61 | 3,260,588 | +0.66(+2.36%) |
Sep 12, 2024 | 27.07 | 28.15 | 27.05 | 27.95 | 3,545,584 | +0.55(+2.01%) |
Sep 11, 2024 | 26.75 | 27.42 | 26.65 | 27.40 | 2,243,101 | -0.05(-0.18%) |
Sep 10, 2024 | 27.18 | 27.45 | 26.43 | 27.45 | 4,401,019 | -1.35(-4.69%) |
Sep 09, 2024 | 29.00 | 29.03 | 28.43 | 28.80 | 1,047,915 | +0.28(+0.98%) |
Sep 06, 2024 | 29.25 | 29.40 | 28.30 | 28.52 | 1,222,226 | -0.36(-1.25%) |
Sep 05, 2024 | 29.07 | 29.34 | 28.87 | 28.88 | 1,175,369 | +0.35(+1.23%) |
Sep 04, 2024 | 28.53 | 28.90 | 28.41 | 28.53 | 1,290,512 | -0.28(-0.97%) |
Sep 03, 2024 | 28.98 | 29.06 | 28.31 | 28.81 | 1,264,323 | -0.86(-2.90%) |
Aug 30, 2024 | 29.98 | 30.16 | 29.48 | 29.67 | 979,773 | -0.64(-2.11%) |
Aug 29, 2024 | 30.07 | 30.48 | 29.91 | 30.31 | 883,063 | +0.58(+1.94%) |
Aug 28, 2024 | 29.34 | 29.76 | 29.21 | 29.73 | 1,736,366 | -0.73(-2.41%) |
Aug 27, 2024 | 30.24 | 30.53 | 30.05 | 30.47 | 1,068,859 | -0.60(-1.92%) |
Aug 26, 2024 | 31.17 | 31.24 | 30.90 | 31.06 | 770,559 | +0.11(+0.35%) |
Aug 23, 2024 | 30.88 | 31.14 | 30.42 | 30.96 | 1,387,872 | +0.38(+1.23%) |
Aug 22, 2024 | 31.06 | 31.18 | 30.45 | 30.58 | 2,429,128 | -1.55(-4.82%) |
Aug 21, 2024 | 31.69 | 32.34 | 31.52 | 32.13 | 1,910,819 | +0.27(+0.84%) |
Aug 20, 2024 | 31.77 | 32.11 | 31.45 | 31.86 | 1,383,202 | +0.56(+1.78%) |
Aug 19, 2024 | 30.60 | 31.45 | 30.55 | 31.30 | 1,189,320 | +0.06(+0.19%) |
Aug 16, 2024 | 30.52 | 31.42 | 30.52 | 31.24 | 2,183,416 | +1.06(+3.52%) |
Aug 15, 2024 | 30.88 | 30.88 | 30.12 | 30.18 | 1,794,443 | -0.50(-1.62%) |
Aug 14, 2024 | 30.11 | 30.76 | 30.02 | 30.68 | 2,390,638 | +0.12(+0.39%) |
Aug 13, 2024 | 29.05 | 31.12 | 29.05 | 30.56 | 2,955,390 | +1.14(+3.88%) |
Aug 12, 2024 | 29.55 | 29.82 | 29.09 | 29.42 | 1,639,776 | -0.17(-0.57%) |
Aug 09, 2024 | 29.91 | 29.97 | 29.07 | 29.59 | 1,535,179 | +0.07(+0.24%) |
Aug 08, 2024 | 27.68 | 29.66 | 27.61 | 29.52 | 3,509,693 | +2.05(+7.45%) |
Aug 07, 2024 | 27.98 | 28.04 | 26.90 | 27.47 | 1,466,225 | -0.21(-0.75%) |
Aug 06, 2024 | 27.31 | 28.00 | 27.16 | 27.68 | 1,539,412 | +1.24(+4.69%) |
Aug 05, 2024 | 25.40 | 26.60 | 24.87 | 26.44 | 1,608,987 | -0.76(-2.81%) |
Aug 02, 2024 | 28.28 | 28.44 | 26.85 | 27.20 | 1,465,785 | -0.34(-1.23%) |
Aug 01, 2024 | 28.08 | 28.38 | 27.40 | 27.54 | 1,135,847 | -0.34(-1.21%) |
Jul 31, 2024 | 28.77 | 28.78 | 27.23 | 27.88 | 2,077,216 | +0.78(+2.90%) |
Jul 30, 2024 | 27.15 | 27.28 | 26.73 | 27.09 | 693,951 | +0.15(+0.55%) |
Jul 29, 2024 | 27.07 | 27.26 | 26.72 | 26.94 | 905,372 | +0.03(+0.11%) |
Jul 26, 2024 | 27.21 | 27.32 | 26.87 | 26.91 | 1,280,000 | +0.01(+0.04%) |
Jul 25, 2024 | 26.63 | 27.03 | 26.29 | 26.90 | 874,350 | -0.57(-2.06%) |
Jul 24, 2024 | 27.87 | 28.31 | 27.44 | 27.47 | 637,366 | -0.40(-1.42%) |
Jul 23, 2024 | 27.92 | 28.08 | 27.63 | 27.87 | 691,719 | -0.11(-0.39%) |
Jul 22, 2024 | 27.50 | 28.12 | 27.35 | 27.98 | 979,438 | +0.02(+0.07%) |
Jul 19, 2024 | 27.54 | 28.22 | 27.47 | 27.96 | 880,965 | -0.47(-1.64%) |
Jul 18, 2024 | 28.89 | 28.95 | 28.29 | 28.42 | 1,313,754 | -0.31(-1.07%) |
Jul 17, 2024 | 29.76 | 29.87 | 28.55 | 28.73 | 1,465,982 | -0.86(-2.92%) |
Jul 16, 2024 | 29.16 | 29.61 | 28.70 | 29.60 | 1,963,735 | +0.84(+2.94%) |
Jul 15, 2024 | 28.47 | 29.14 | 28.14 | 28.75 | 1,488,283 | -0.19(-0.65%) |
Jul 12, 2024 | 28.58 | 29.04 | 28.47 | 28.94 | 1,460,367 | +0.10(+0.34%) |
Jul 11, 2024 | 29.11 | 29.14 | 28.45 | 28.84 | 1,531,944 | +0.33(+1.15%) |
Jul 10, 2024 | 28.39 | 28.89 | 28.39 | 28.51 | 1,471,198 | +0.36(+1.27%) |
Jul 09, 2024 | 27.90 | 28.28 | 27.89 | 28.16 | 1,059,284 | +0.09(+0.32%) |
Jul 08, 2024 | 27.98 | 28.22 | 27.60 | 28.07 | 1,588,719 | -0.56(-1.94%) |
Jul 05, 2024 | 27.43 | 28.87 | 27.11 | 28.62 | 3,982,056 | +2.74(+10.59%) |
Jul 03, 2024 | 25.71 | 26.20 | 25.68 | 25.88 | 1,185,886 | +0.55(+2.16%) |
Jul 02, 2024 | 24.81 | 25.50 | 24.80 | 25.34 | 1,203,085 | +0.41(+1.63%) |