Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 30.24 | 31.64 | 29.74 | 29.93 | 27,605,300 | +1.54(+5.42%) |
Sep 25, 2024 | 29.75 | 30.25 | 28.36 | 28.39 | 10,391,110 | -1.36(-4.57%) |
Sep 24, 2024 | 29.80 | 30.45 | 29.56 | 29.75 | 9,022,642 | +0.12(+0.40%) |
Sep 23, 2024 | 29.05 | 29.79 | 28.83 | 29.63 | 6,695,463 | +0.59(+2.03%) |
Sep 20, 2024 | 29.01 | 29.42 | 28.70 | 29.04 | 6,532,703 | +0.10(+0.35%) |
Sep 19, 2024 | 29.26 | 29.40 | 28.83 | 28.94 | 5,733,121 | +0.04(+0.14%) |
Sep 18, 2024 | 28.59 | 29.16 | 28.38 | 28.90 | 8,616,898 | +0.46(+1.62%) |
Sep 17, 2024 | 28.75 | 28.98 | 28.18 | 28.44 | 7,269,085 | -0.10(-0.35%) |
Sep 16, 2024 | 28.65 | 28.86 | 28.36 | 28.54 | 4,335,429 | -0.14(-0.49%) |
Sep 13, 2024 | 28.99 | 29.33 | 28.65 | 28.68 | 6,012,267 | -0.19(-0.66%) |
Sep 12, 2024 | 29.30 | 29.40 | 28.32 | 28.87 | 7,765,144 | +0.06(+0.21%) |
Sep 11, 2024 | 29.39 | 29.39 | 28.21 | 28.81 | 8,536,704 | -0.44(-1.50%) |
Sep 10, 2024 | 29.76 | 29.77 | 28.25 | 29.25 | 7,386,924 | -0.48(-1.61%) |
Sep 09, 2024 | 29.90 | 30.15 | 29.38 | 29.73 | 10,258,202 | +0.03(+0.10%) |
Sep 06, 2024 | 29.81 | 30.38 | 29.43 | 29.70 | 8,500,137 | -0.11(-0.37%) |
Sep 05, 2024 | 29.79 | 30.52 | 29.61 | 29.81 | 7,387,350 | +0.30(+1.02%) |
Sep 04, 2024 | 29.38 | 29.90 | 29.29 | 29.51 | 6,061,088 | -0.07(-0.24%) |
Sep 03, 2024 | 29.51 | 29.88 | 29.20 | 29.58 | 9,813,341 | +0.66(+2.28%) |
Aug 30, 2024 | 28.93 | 29.45 | 28.84 | 28.92 | 6,022,935 | +0.18(+0.63%) |
Aug 29, 2024 | 28.88 | 29.06 | 28.65 | 28.74 | 5,406,920 | +0.06(+0.21%) |
Aug 28, 2024 | 28.96 | 29.29 | 28.26 | 28.68 | 7,243,082 | -0.43(-1.48%) |
Aug 27, 2024 | 28.30 | 29.36 | 27.98 | 29.11 | 11,679,393 | +0.91(+3.23%) |
Aug 26, 2024 | 28.20 | 28.37 | 27.98 | 28.20 | 9,143,559 | +0.02(+0.07%) |
Aug 23, 2024 | 27.15 | 28.36 | 27.04 | 28.18 | 15,426,602 | +1.25(+4.64%) |
Aug 22, 2024 | 26.75 | 27.19 | 26.56 | 26.93 | 9,082,515 | +0.35(+1.32%) |
Aug 21, 2024 | 26.73 | 26.76 | 26.42 | 26.58 | 12,037,930 | +0.06(+0.23%) |
Aug 20, 2024 | 26.79 | 26.86 | 26.46 | 26.52 | 13,963,641 | -0.21(-0.79%) |
Aug 19, 2024 | 26.38 | 26.88 | 26.38 | 26.73 | 7,597,298 | +0.40(+1.52%) |
Aug 16, 2024 | 26.41 | 26.62 | 26.15 | 26.33 | 6,910,618 | -0.21(-0.79%) |
Aug 15, 2024 | 25.79 | 26.55 | 25.78 | 26.54 | 10,218,248 | +1.16(+4.57%) |
Aug 14, 2024 | 25.50 | 25.66 | 25.17 | 25.38 | 8,193,927 | -0.04(-0.16%) |
Aug 13, 2024 | 25.62 | 25.75 | 25.32 | 25.42 | 10,651,103 | +0.04(+0.16%) |
Aug 12, 2024 | 25.30 | 25.87 | 25.30 | 25.38 | 18,994,984 | +0.05(+0.20%) |
Aug 09, 2024 | 25.20 | 25.41 | 25.02 | 25.33 | 19,726,564 | +0.11(+0.44%) |
Aug 08, 2024 | 24.56 | 25.30 | 24.53 | 25.22 | 10,919,310 | +0.90(+3.70%) |
Aug 07, 2024 | 24.62 | 25.04 | 24.29 | 24.32 | 8,398,906 | -0.02(-0.08%) |
Aug 06, 2024 | 24.08 | 24.73 | 23.87 | 24.34 | 9,370,929 | +0.64(+2.70%) |
Aug 05, 2024 | 23.77 | 24.47 | 23.58 | 23.70 | 15,471,376 | -1.35(-5.39%) |
Aug 02, 2024 | 25.84 | 25.85 | 24.88 | 25.05 | 16,902,892 | -1.31(-4.97%) |
Aug 01, 2024 | 27.00 | 27.15 | 26.03 | 26.36 | 12,938,405 | -0.58(-2.15%) |
Jul 31, 2024 | 27.00 | 27.80 | 26.75 | 26.94 | 10,599,003 | -0.10(-0.37%) |
Jul 30, 2024 | 26.32 | 27.36 | 26.18 | 27.04 | 15,559,035 | +0.73(+2.77%) |
Jul 29, 2024 | 27.22 | 27.26 | 26.15 | 26.31 | 15,566,014 | -0.92(-3.38%) |
Jul 26, 2024 | 28.08 | 28.12 | 27.03 | 27.23 | 13,132,915 | -0.85(-3.03%) |
Jul 25, 2024 | 25.94 | 28.57 | 25.77 | 28.08 | 21,023,156 | +1.47(+5.52%) |
Jul 24, 2024 | 27.17 | 27.25 | 26.48 | 26.61 | 9,808,220 | -0.57(-2.10%) |
Jul 23, 2024 | 27.75 | 27.80 | 26.85 | 27.18 | 10,144,754 | -0.48(-1.74%) |
Jul 22, 2024 | 27.01 | 27.73 | 26.81 | 27.66 | 6,578,770 | +0.48(+1.77%) |
Jul 19, 2024 | 27.42 | 27.48 | 26.70 | 27.18 | 6,706,957 | -0.23(-0.84%) |
Jul 18, 2024 | 27.98 | 28.56 | 27.33 | 27.41 | 8,293,348 | -0.91(-3.21%) |
Jul 17, 2024 | 28.17 | 28.70 | 28.13 | 28.32 | 8,417,137 | -0.39(-1.36%) |
Jul 16, 2024 | 27.84 | 28.83 | 27.71 | 28.71 | 9,485,776 | +1.00(+3.61%) |
Jul 15, 2024 | 27.73 | 27.88 | 27.21 | 27.71 | 6,906,868 | +0.18(+0.65%) |
Jul 12, 2024 | 26.93 | 27.80 | 26.90 | 27.53 | 16,401,475 | +0.56(+2.08%) |
Jul 11, 2024 | 27.00 | 27.21 | 26.40 | 26.97 | 18,376,990 | -0.66(-2.39%) |
Jul 10, 2024 | 27.73 | 27.84 | 27.38 | 27.63 | 12,550,035 | +0.16(+0.58%) |
Jul 09, 2024 | 27.35 | 27.71 | 27.16 | 27.47 | 7,614,608 | +0.12(+0.44%) |
Jul 08, 2024 | 27.06 | 27.47 | 26.98 | 27.35 | 8,226,526 | +0.41(+1.52%) |
Jul 05, 2024 | 28.30 | 28.55 | 26.94 | 26.94 | 16,610,122 | -1.64(-5.74%) |
Jul 03, 2024 | 28.50 | 28.80 | 28.30 | 28.58 | 8,222,103 | +0.29(+1.03%) |
Jul 02, 2024 | 28.16 | 28.39 | 27.91 | 28.29 | 7,006,055 | +0.18(+0.64%) |