Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 27.99 | 28.18 | 27.71 | 27.93 | 15,239,298 | +0.04(+0.14%) |
Sep 19, 2024 | 27.89 | 28.12 | 27.63 | 27.89 | 6,744,057 | +0.46(+1.68%) |
Sep 18, 2024 | 27.17 | 27.79 | 27.17 | 27.43 | 6,908,810 | +0.07(+0.26%) |
Sep 17, 2024 | 26.62 | 27.41 | 26.61 | 27.36 | 5,331,868 | +0.70(+2.63%) |
Sep 16, 2024 | 26.40 | 26.72 | 26.35 | 26.66 | 6,215,278 | +0.53(+2.03%) |
Sep 13, 2024 | 26.13 | 26.34 | 26.05 | 26.13 | 4,298,783 | +0.15(+0.58%) |
Sep 12, 2024 | 25.88 | 26.14 | 25.73 | 25.98 | 5,568,856 | +0.09(+0.35%) |
Sep 11, 2024 | 26.20 | 26.25 | 25.54 | 25.89 | 5,878,207 | -0.33(-1.26%) |
Sep 10, 2024 | 26.65 | 26.67 | 26.04 | 26.22 | 7,015,880 | -0.41(-1.54%) |
Sep 09, 2024 | 26.73 | 26.91 | 26.62 | 26.63 | 5,165,211 | -0.09(-0.34%) |
Sep 06, 2024 | 27.09 | 27.36 | 26.64 | 26.72 | 5,639,087 | -0.35(-1.29%) |
Sep 05, 2024 | 27.57 | 27.60 | 27.05 | 27.07 | 5,101,585 | -0.28(-1.02%) |
Sep 04, 2024 | 27.89 | 28.08 | 27.32 | 27.35 | 6,540,821 | -0.36(-1.30%) |
Sep 03, 2024 | 28.12 | 28.20 | 27.49 | 27.71 | 7,215,902 | -0.94(-3.28%) |
Aug 30, 2024 | 28.48 | 28.74 | 28.33 | 28.65 | 7,338,716 | -0.20(-0.69%) |
Aug 29, 2024 | 28.44 | 29.05 | 28.26 | 28.85 | 4,460,834 | +0.59(+2.09%) |
Aug 28, 2024 | 28.13 | 28.29 | 27.91 | 28.26 | 4,322,591 | -0.07(-0.25%) |
Aug 27, 2024 | 28.55 | 28.67 | 28.26 | 28.33 | 4,989,272 | -0.27(-0.94%) |
Aug 26, 2024 | 28.57 | 28.99 | 28.48 | 28.60 | 5,889,471 | +0.51(+1.82%) |
Aug 23, 2024 | 27.89 | 28.11 | 27.81 | 28.09 | 3,963,085 | +0.42(+1.52%) |
Aug 22, 2024 | 27.68 | 27.87 | 27.61 | 27.67 | 5,111,608 | +0.04(+0.14%) |
Aug 21, 2024 | 27.92 | 28.00 | 27.47 | 27.63 | 6,834,234 | -0.05(-0.18%) |
Aug 20, 2024 | 28.15 | 28.20 | 27.42 | 27.68 | 7,009,938 | -0.59(-2.08%) |
Aug 19, 2024 | 28.14 | 28.46 | 28.06 | 28.27 | 3,699,112 | +0.22(+0.78%) |
Aug 16, 2024 | 27.77 | 28.12 | 27.72 | 28.05 | 3,545,025 | +0.00(+0.00%) |
Aug 15, 2024 | 27.69 | 28.09 | 27.66 | 28.05 | 5,089,321 | +0.51(+1.84%) |
Aug 14, 2024 | 27.36 | 27.70 | 27.30 | 27.54 | 6,279,469 | +0.23(+0.84%) |
Aug 13, 2024 | 27.43 | 27.46 | 27.19 | 27.31 | 4,966,034 | -0.44(-1.58%) |
Aug 12, 2024 | 27.34 | 27.80 | 27.28 | 27.75 | 6,024,285 | +0.56(+2.05%) |
Aug 09, 2024 | 27.12 | 27.33 | 26.85 | 27.19 | 6,667,256 | +0.03(+0.11%) |
Aug 08, 2024 | 27.08 | 27.27 | 26.77 | 27.16 | 4,923,403 | +0.41(+1.53%) |
Aug 07, 2024 | 26.91 | 27.18 | 26.73 | 26.75 | 6,002,745 | +0.26(+0.98%) |
Aug 06, 2024 | 26.23 | 26.68 | 26.13 | 26.49 | 5,232,472 | +0.21(+0.80%) |
Aug 05, 2024 | 25.90 | 26.44 | 25.64 | 26.29 | 7,000,534 | -0.26(-0.98%) |
Aug 02, 2024 | 27.03 | 27.09 | 26.12 | 26.54 | 8,338,309 | -0.76(-2.77%) |
Aug 01, 2024 | 28.11 | 28.22 | 27.09 | 27.30 | 6,606,769 | -0.64(-2.28%) |
Jul 31, 2024 | 27.98 | 28.16 | 27.83 | 27.94 | 6,706,430 | +0.41(+1.48%) |
Jul 30, 2024 | 27.30 | 27.61 | 27.29 | 27.53 | 4,388,311 | +0.19(+0.69%) |
Jul 29, 2024 | 27.85 | 27.88 | 27.13 | 27.34 | 4,598,351 | -0.42(-1.51%) |
Jul 26, 2024 | 27.73 | 27.93 | 27.52 | 27.76 | 4,444,089 | -0.02(-0.07%) |
Jul 25, 2024 | 27.69 | 28.11 | 27.63 | 27.78 | 5,762,035 | +0.03(+0.11%) |
Jul 24, 2024 | 27.92 | 28.13 | 27.66 | 27.75 | 4,803,604 | +0.02(+0.07%) |
Jul 23, 2024 | 28.01 | 28.05 | 27.58 | 27.73 | 3,754,442 | -0.44(-1.56%) |
Jul 22, 2024 | 28.58 | 28.58 | 28.08 | 28.17 | 3,792,011 | -0.44(-1.53%) |
Jul 19, 2024 | 29.21 | 29.25 | 28.59 | 28.61 | 3,860,688 | -0.54(-1.85%) |
Jul 18, 2024 | 29.10 | 29.62 | 28.96 | 29.14 | 5,313,362 | +0.15(+0.52%) |
Jul 17, 2024 | 28.88 | 29.37 | 28.88 | 28.99 | 6,953,485 | +0.14(+0.48%) |
Jul 16, 2024 | 28.43 | 28.88 | 28.32 | 28.86 | 4,504,783 | +0.23(+0.80%) |
Jul 15, 2024 | 28.54 | 28.88 | 28.31 | 28.63 | 5,061,766 | +0.29(+1.02%) |
Jul 12, 2024 | 28.55 | 28.63 | 28.17 | 28.34 | 5,709,073 | -0.16(-0.56%) |
Jul 11, 2024 | 28.09 | 28.59 | 27.91 | 28.50 | 5,927,845 | +0.45(+1.60%) |
Jul 10, 2024 | 27.70 | 28.09 | 27.60 | 28.05 | 5,183,396 | +0.27(+0.97%) |
Jul 09, 2024 | 27.68 | 28.15 | 27.63 | 27.78 | 5,549,948 | -0.30(-1.06%) |
Jul 08, 2024 | 28.00 | 28.09 | 27.77 | 28.08 | 6,594,012 | +0.01(+0.04%) |
Jul 05, 2024 | 28.49 | 28.60 | 27.96 | 28.07 | 10,026,227 | -0.59(-2.05%) |
Jul 03, 2024 | 28.49 | 28.89 | 28.43 | 28.66 | 4,480,746 | +0.19(+0.66%) |
Jul 02, 2024 | 28.75 | 28.93 | 28.30 | 28.47 | 7,775,661 | -0.13(-0.45%) |