Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 27.72 | 27.87 | 27.58 | 27.65 | 1,689,030 | -0.06(-0.22%) |
Sep 24, 2024 | 27.71 | 27.98 | 27.66 | 27.71 | 1,493,927 | +0.00(+0.00%) |
Sep 23, 2024 | 27.54 | 27.84 | 27.45 | 27.71 | 2,088,938 | +0.17(+0.62%) |
Sep 20, 2024 | 28.17 | 28.17 | 27.52 | 27.54 | 5,797,141 | -0.45(-1.61%) |
Sep 19, 2024 | 28.34 | 28.38 | 27.98 | 27.99 | 1,782,184 | -0.22(-0.78%) |
Sep 18, 2024 | 28.17 | 28.46 | 28.14 | 28.21 | 1,213,970 | -0.03(-0.11%) |
Sep 17, 2024 | 28.26 | 28.48 | 28.17 | 28.24 | 1,564,458 | -0.02(-0.07%) |
Sep 16, 2024 | 27.86 | 28.36 | 27.86 | 28.26 | 1,562,821 | +0.54(+1.95%) |
Sep 13, 2024 | 27.58 | 27.81 | 27.58 | 27.72 | 1,999,808 | +0.17(+0.62%) |
Sep 12, 2024 | 27.85 | 28.17 | 27.48 | 27.55 | 2,144,497 | -0.23(-0.83%) |
Sep 11, 2024 | 28.04 | 28.04 | 27.62 | 27.78 | 2,600,524 | -0.28(-1.00%) |
Sep 10, 2024 | 28.13 | 28.26 | 27.80 | 28.06 | 2,578,529 | -0.05(-0.18%) |
Sep 09, 2024 | 28.78 | 28.78 | 28.05 | 28.11 | 3,618,074 | -0.59(-2.06%) |
Sep 06, 2024 | 29.03 | 29.12 | 28.61 | 28.70 | 2,735,580 | -0.37(-1.27%) |
Sep 05, 2024 | 29.35 | 29.36 | 29.05 | 29.07 | 2,044,187 | -0.20(-0.68%) |
Sep 04, 2024 | 28.90 | 29.34 | 28.85 | 29.27 | 1,914,326 | +0.39(+1.35%) |
Sep 03, 2024 | 29.00 | 29.29 | 28.82 | 28.88 | 1,851,417 | -0.15(-0.52%) |
Aug 30, 2024 | 29.15 | 29.37 | 28.86 | 29.03 | 2,939,850 | -0.10(-0.34%) |
Aug 29, 2024 | 28.85 | 29.21 | 28.62 | 29.13 | 1,262,515 | +0.32(+1.11%) |
Aug 28, 2024 | 28.51 | 28.89 | 28.43 | 28.81 | 1,269,553 | +0.29(+1.02%) |
Aug 27, 2024 | 28.42 | 28.56 | 28.22 | 28.52 | 1,367,376 | +0.11(+0.39%) |
Aug 26, 2024 | 28.30 | 28.67 | 28.21 | 28.41 | 1,566,839 | +0.22(+0.78%) |
Aug 23, 2024 | 27.82 | 28.41 | 27.82 | 28.19 | 2,846,655 | +0.46(+1.66%) |
Aug 22, 2024 | 27.70 | 27.98 | 27.65 | 27.73 | 4,108,791 | +0.13(+0.47%) |
Aug 21, 2024 | 27.39 | 27.70 | 27.30 | 27.60 | 5,350,068 | +0.34(+1.25%) |
Aug 20, 2024 | 27.55 | 27.55 | 27.23 | 27.26 | 2,125,343 | -0.23(-0.84%) |
Aug 19, 2024 | 27.29 | 27.58 | 27.27 | 27.49 | 1,319,318 | +0.32(+1.18%) |
Aug 16, 2024 | 27.20 | 28.00 | 26.97 | 27.17 | 1,961,691 | -0.03(-0.11%) |
Aug 15, 2024 | 26.46 | 27.28 | 26.46 | 27.20 | 2,942,893 | +0.75(+2.85%) |
Aug 14, 2024 | 26.60 | 26.78 | 26.30 | 26.45 | 1,631,053 | -0.21(-0.78%) |
Aug 13, 2024 | 26.31 | 26.90 | 26.21 | 26.65 | 4,525,816 | +0.42(+1.59%) |
Aug 12, 2024 | 26.18 | 26.50 | 26.05 | 26.24 | 4,233,298 | +0.18(+0.69%) |
Aug 09, 2024 | 26.12 | 26.55 | 25.73 | 26.06 | 5,645,076 | +0.11(+0.42%) |
Aug 08, 2024 | 27.42 | 27.42 | 25.51 | 25.95 | 5,145,154 | -1.09(-4.04%) |
Aug 07, 2024 | 27.11 | 27.36 | 26.91 | 27.04 | 4,395,273 | +0.15(+0.55%) |
Aug 06, 2024 | 27.08 | 27.57 | 26.83 | 26.89 | 3,602,345 | -0.36(-1.31%) |
Aug 05, 2024 | 27.36 | 27.75 | 27.21 | 27.25 | 2,526,821 | -1.06(-3.75%) |
Aug 02, 2024 | 28.23 | 28.35 | 27.70 | 28.31 | 3,310,200 | +0.04(+0.14%) |
Aug 01, 2024 | 28.11 | 28.40 | 27.88 | 28.27 | 3,983,143 | +0.32(+1.14%) |
Jul 31, 2024 | 28.32 | 28.35 | 27.79 | 27.95 | 3,844,198 | -0.37(-1.30%) |
Jul 30, 2024 | 28.67 | 28.68 | 28.20 | 28.32 | 4,049,040 | -0.16(-0.56%) |
Jul 29, 2024 | 28.57 | 28.66 | 28.40 | 28.48 | 2,410,165 | -0.09(-0.31%) |
Jul 26, 2024 | 28.57 | 28.85 | 28.47 | 28.57 | 2,514,331 | +0.11(+0.38%) |
Jul 25, 2024 | 28.41 | 28.97 | 28.27 | 28.46 | 2,196,781 | +0.01(+0.04%) |
Jul 24, 2024 | 28.24 | 28.52 | 28.15 | 28.45 | 1,450,279 | +0.18(+0.63%) |
Jul 23, 2024 | 28.41 | 28.60 | 28.21 | 28.27 | 1,125,823 | +0.02(+0.07%) |
Jul 22, 2024 | 28.05 | 28.29 | 27.83 | 28.25 | 1,236,115 | +0.33(+1.17%) |
Jul 19, 2024 | 28.01 | 28.26 | 27.84 | 27.92 | 2,533,666 | -0.19(-0.67%) |
Jul 18, 2024 | 27.79 | 28.51 | 27.67 | 28.11 | 2,761,278 | +0.23(+0.82%) |
Jul 17, 2024 | 27.46 | 27.91 | 27.36 | 27.88 | 2,171,210 | +0.41(+1.48%) |
Jul 16, 2024 | 26.42 | 27.51 | 26.38 | 27.48 | 2,891,671 | +1.03(+3.90%) |
Jul 15, 2024 | 26.61 | 26.67 | 26.37 | 26.45 | 1,871,954 | -0.12(-0.45%) |
Jul 12, 2024 | 26.79 | 26.83 | 26.50 | 26.56 | 1,974,946 | +0.04(+0.15%) |
Jul 11, 2024 | 25.76 | 26.63 | 25.74 | 26.53 | 2,933,570 | +0.99(+3.89%) |
Jul 10, 2024 | 25.42 | 25.55 | 25.26 | 25.53 | 2,265,040 | +0.10(+0.39%) |
Jul 09, 2024 | 25.42 | 25.48 | 25.01 | 25.43 | 1,868,313 | -0.08(-0.31%) |
Jul 08, 2024 | 25.56 | 25.58 | 25.24 | 25.51 | 2,252,665 | +0.02(+0.08%) |
Jul 05, 2024 | 25.64 | 25.66 | 25.24 | 25.49 | 5,339,020 | -0.23(-0.89%) |
Jul 03, 2024 | 25.82 | 26.16 | 25.67 | 25.72 | 1,582,157 | +0.04(+0.15%) |
Jul 02, 2024 | 25.91 | 26.02 | 25.63 | 25.68 | 2,037,395 | -0.31(-1.18%) |