Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 29.05 | 29.44 | 28.94 | 29.27 | 35,081,112 | -0.77(-2.56%) |
Sep 24, 2024 | 29.09 | 30.11 | 28.90 | 30.04 | 84,087,400 | +2.81(+10.32%) |
Sep 23, 2024 | 26.94 | 27.50 | 26.89 | 27.23 | 18,986,856 | +0.47(+1.76%) |
Sep 20, 2024 | 27.08 | 27.10 | 26.72 | 26.76 | 13,082,971 | -0.12(-0.45%) |
Sep 19, 2024 | 26.60 | 26.94 | 26.46 | 26.88 | 19,746,680 | +1.15(+4.47%) |
Sep 18, 2024 | 25.99 | 25.99 | 25.62 | 25.73 | 12,378,778 | -0.15(-0.58%) |
Sep 17, 2024 | 25.81 | 26.17 | 25.78 | 25.88 | 14,520,430 | +0.33(+1.29%) |
Sep 16, 2024 | 25.50 | 25.57 | 25.44 | 25.55 | 9,689,345 | +0.13(+0.51%) |
Sep 13, 2024 | 25.45 | 25.45 | 25.26 | 25.42 | 12,210,657 | -0.11(-0.43%) |
Sep 12, 2024 | 25.54 | 25.61 | 25.38 | 25.53 | 7,319,991 | -0.01(-0.04%) |
Sep 11, 2024 | 25.26 | 25.59 | 25.23 | 25.54 | 10,688,895 | +0.29(+1.15%) |
Sep 10, 2024 | 25.30 | 25.43 | 25.12 | 25.25 | 6,749,924 | -0.12(-0.47%) |
Sep 09, 2024 | 25.19 | 25.47 | 25.12 | 25.37 | 9,614,426 | +0.09(+0.36%) |
Sep 06, 2024 | 25.55 | 25.55 | 25.23 | 25.28 | 11,042,041 | -0.21(-0.82%) |
Sep 05, 2024 | 25.60 | 25.74 | 25.45 | 25.49 | 8,755,917 | -0.01(-0.04%) |
Sep 04, 2024 | 25.55 | 25.73 | 25.42 | 25.50 | 9,986,165 | +0.03(+0.12%) |
Sep 03, 2024 | 25.41 | 25.58 | 25.23 | 25.47 | 15,215,331 | -0.22(-0.86%) |
Aug 30, 2024 | 25.92 | 25.94 | 25.53 | 25.69 | 17,321,184 | +0.34(+1.34%) |
Aug 29, 2024 | 25.27 | 25.45 | 25.25 | 25.35 | 14,399,802 | +0.62(+2.51%) |
Aug 28, 2024 | 25.24 | 25.31 | 24.68 | 24.73 | 21,291,428 | -0.80(-3.13%) |
Aug 27, 2024 | 25.84 | 25.89 | 25.50 | 25.53 | 12,194,911 | -0.02(-0.08%) |
Aug 26, 2024 | 25.49 | 25.59 | 25.23 | 25.55 | 23,852,796 | -0.83(-3.15%) |
Aug 23, 2024 | 26.34 | 26.50 | 26.18 | 26.38 | 14,592,552 | +0.23(+0.88%) |
Aug 22, 2024 | 26.57 | 26.60 | 26.03 | 26.15 | 18,399,976 | -0.46(-1.73%) |
Aug 21, 2024 | 26.29 | 26.67 | 26.14 | 26.61 | 26,325,296 | +0.45(+1.72%) |
Aug 20, 2024 | 26.82 | 26.84 | 26.12 | 26.16 | 34,918,152 | -1.17(-4.28%) |
Aug 19, 2024 | 27.14 | 27.41 | 27.12 | 27.33 | 15,247,620 | +0.34(+1.26%) |
Aug 16, 2024 | 26.73 | 27.06 | 26.71 | 26.99 | 19,220,942 | +0.56(+2.12%) |
Aug 15, 2024 | 26.20 | 26.59 | 26.19 | 26.43 | 15,920,227 | +0.43(+1.65%) |
Aug 14, 2024 | 26.35 | 26.51 | 25.80 | 26.00 | 20,399,440 | -0.61(-2.29%) |
Aug 13, 2024 | 26.52 | 26.64 | 26.37 | 26.61 | 14,218,975 | -0.03(-0.11%) |
Aug 12, 2024 | 26.47 | 26.76 | 26.46 | 26.64 | 11,302,209 | +0.29(+1.10%) |
Aug 09, 2024 | 26.41 | 26.46 | 26.18 | 26.35 | 7,236,311 | -0.22(-0.83%) |
Aug 08, 2024 | 26.09 | 26.57 | 26.06 | 26.57 | 13,638,626 | +0.72(+2.79%) |
Aug 07, 2024 | 26.48 | 26.49 | 25.79 | 25.85 | 12,216,543 | -0.21(-0.81%) |
Aug 06, 2024 | 25.51 | 26.25 | 25.51 | 26.06 | 15,309,932 | +0.30(+1.16%) |
Aug 05, 2024 | 24.85 | 25.85 | 24.80 | 25.76 | 17,535,908 | +0.13(+0.51%) |
Aug 02, 2024 | 25.56 | 25.67 | 25.34 | 25.63 | 16,441,619 | -0.30(-1.16%) |
Aug 01, 2024 | 26.45 | 26.51 | 25.86 | 25.93 | 12,242,718 | -0.57(-2.15%) |
Jul 31, 2024 | 26.81 | 26.98 | 26.49 | 26.50 | 14,194,458 | +0.43(+1.65%) |
Jul 30, 2024 | 26.27 | 26.27 | 26.00 | 26.07 | 11,186,015 | -0.43(-1.62%) |
Jul 29, 2024 | 26.47 | 26.62 | 26.39 | 26.50 | 6,957,747 | +0.04(+0.15%) |
Jul 26, 2024 | 26.27 | 26.62 | 26.14 | 26.46 | 11,034,729 | +0.18(+0.68%) |
Jul 25, 2024 | 26.34 | 26.61 | 26.28 | 26.28 | 11,944,927 | -0.25(-0.94%) |
Jul 24, 2024 | 26.76 | 27.05 | 26.52 | 26.53 | 12,026,515 | -0.57(-2.10%) |
Jul 23, 2024 | 26.98 | 27.15 | 26.87 | 27.10 | 12,806,331 | -0.48(-1.74%) |
Jul 22, 2024 | 27.50 | 27.71 | 27.41 | 27.58 | 16,682,547 | +0.71(+2.64%) |
Jul 19, 2024 | 26.94 | 27.06 | 26.85 | 26.87 | 11,696,133 | -0.22(-0.81%) |
Jul 18, 2024 | 27.48 | 27.72 | 27.03 | 27.09 | 20,165,420 | -0.33(-1.20%) |
Jul 17, 2024 | 27.71 | 27.71 | 27.33 | 27.42 | 15,032,625 | -0.32(-1.15%) |
Jul 16, 2024 | 27.57 | 27.84 | 27.48 | 27.74 | 23,820,282 | -0.09(-0.32%) |
Jul 15, 2024 | 28.17 | 28.20 | 27.82 | 27.83 | 17,799,114 | -0.98(-3.40%) |
Jul 12, 2024 | 29.15 | 29.39 | 28.80 | 28.81 | 14,950,556 | +0.17(+0.59%) |
Jul 11, 2024 | 28.42 | 28.88 | 28.35 | 28.64 | 26,380,138 | +0.66(+2.36%) |
Jul 10, 2024 | 27.96 | 28.16 | 27.83 | 27.98 | 16,548,893 | -0.06(-0.21%) |
Jul 09, 2024 | 27.37 | 28.07 | 27.37 | 28.04 | 21,840,996 | +0.71(+2.60%) |
Jul 08, 2024 | 27.36 | 27.38 | 27.20 | 27.33 | 14,300,711 | -0.27(-0.98%) |
Jul 05, 2024 | 27.69 | 27.69 | 27.32 | 27.60 | 15,153,396 | -0.61(-2.16%) |
Jul 03, 2024 | 27.73 | 28.26 | 27.69 | 28.21 | 20,743,180 | +0.90(+3.30%) |
Jul 02, 2024 | 27.07 | 27.33 | 26.93 | 27.31 | 11,785,709 | +0.21(+0.77%) |