Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 33.25 | 33.54 | 32.88 | 33.16 | 4,791,225 | +0.19(+0.58%) |
Sep 25, 2024 | 33.72 | 33.80 | 32.91 | 32.97 | 5,299,127 | -0.81(-2.40%) |
Sep 24, 2024 | 33.42 | 33.95 | 33.34 | 33.78 | 3,528,063 | +0.23(+0.69%) |
Sep 23, 2024 | 33.43 | 33.74 | 33.28 | 33.55 | 3,323,677 | +0.31(+0.93%) |
Sep 20, 2024 | 33.66 | 33.66 | 33.05 | 33.24 | 7,981,305 | -0.35(-1.04%) |
Sep 19, 2024 | 33.57 | 33.88 | 33.46 | 33.59 | 7,283,483 | +0.49(+1.48%) |
Sep 18, 2024 | 33.33 | 33.53 | 32.99 | 33.10 | 4,268,014 | -0.15(-0.45%) |
Sep 17, 2024 | 32.93 | 33.28 | 32.71 | 33.25 | 4,597,301 | +0.74(+2.28%) |
Sep 16, 2024 | 32.61 | 32.77 | 32.36 | 32.51 | 2,610,646 | +0.06(+0.18%) |
Sep 13, 2024 | 31.70 | 32.48 | 31.67 | 32.45 | 4,077,824 | +1.04(+3.31%) |
Sep 12, 2024 | 30.84 | 31.42 | 30.84 | 31.41 | 5,749,516 | +0.55(+1.78%) |
Sep 11, 2024 | 30.44 | 30.91 | 30.28 | 30.86 | 3,742,026 | -0.03(-0.10%) |
Sep 10, 2024 | 30.31 | 30.93 | 30.14 | 30.89 | 3,241,553 | +0.62(+2.05%) |
Sep 09, 2024 | 30.29 | 30.41 | 30.05 | 30.27 | 3,779,729 | -0.08(-0.26%) |
Sep 06, 2024 | 30.18 | 30.63 | 30.17 | 30.35 | 4,983,631 | +0.18(+0.60%) |
Sep 05, 2024 | 30.37 | 30.51 | 30.15 | 30.17 | 3,838,048 | +0.02(+0.07%) |
Sep 04, 2024 | 30.25 | 30.62 | 30.02 | 30.15 | 2,879,465 | -0.13(-0.43%) |
Sep 03, 2024 | 30.22 | 30.71 | 30.17 | 30.28 | 4,106,108 | -0.21(-0.69%) |
Aug 30, 2024 | 30.49 | 30.52 | 30.14 | 30.49 | 5,278,056 | +0.20(+0.66%) |
Aug 29, 2024 | 30.48 | 30.58 | 30.21 | 30.29 | 2,963,268 | -0.15(-0.49%) |
Aug 28, 2024 | 30.70 | 30.75 | 30.24 | 30.44 | 3,686,134 | +0.04(+0.13%) |
Aug 27, 2024 | 30.65 | 30.67 | 30.38 | 30.40 | 2,975,389 | -0.48(-1.54%) |
Aug 26, 2024 | 31.34 | 31.34 | 30.81 | 30.88 | 2,727,401 | -0.28(-0.89%) |
Aug 23, 2024 | 30.20 | 31.28 | 30.17 | 31.15 | 3,316,695 | +1.09(+3.64%) |
Aug 22, 2024 | 30.20 | 30.22 | 29.86 | 30.06 | 3,420,849 | -0.15(-0.49%) |
Aug 21, 2024 | 29.99 | 30.23 | 29.66 | 30.21 | 3,182,141 | +0.30(+1.00%) |
Aug 20, 2024 | 29.98 | 30.05 | 29.51 | 29.91 | 3,741,966 | -0.07(-0.23%) |
Aug 19, 2024 | 29.73 | 29.99 | 29.65 | 29.98 | 3,173,343 | +0.27(+0.90%) |
Aug 16, 2024 | 29.79 | 29.92 | 29.50 | 29.71 | 2,771,063 | -0.18(-0.60%) |
Aug 15, 2024 | 29.96 | 30.19 | 29.80 | 29.89 | 4,158,508 | +0.07(+0.23%) |
Aug 14, 2024 | 30.19 | 30.21 | 29.80 | 29.82 | 5,604,328 | -0.31(-1.02%) |
Aug 13, 2024 | 30.12 | 30.29 | 30.00 | 30.13 | 3,599,552 | +0.19(+0.63%) |
Aug 12, 2024 | 30.33 | 30.36 | 29.87 | 29.94 | 3,064,540 | -0.54(-1.76%) |
Aug 09, 2024 | 30.89 | 31.04 | 30.46 | 30.48 | 3,591,091 | -0.42(-1.35%) |
Aug 08, 2024 | 31.01 | 31.12 | 30.78 | 30.90 | 3,016,567 | -0.05(-0.16%) |
Aug 07, 2024 | 31.57 | 31.94 | 30.90 | 30.95 | 3,856,722 | -0.49(-1.55%) |
Aug 06, 2024 | 30.87 | 31.77 | 30.68 | 31.43 | 5,345,824 | +0.51(+1.64%) |
Aug 05, 2024 | 31.08 | 31.60 | 30.55 | 30.93 | 6,371,728 | -0.61(-1.92%) |
Aug 02, 2024 | 31.68 | 31.84 | 31.22 | 31.53 | 4,979,709 | -0.18(-0.56%) |
Aug 01, 2024 | 31.68 | 31.92 | 31.34 | 31.71 | 4,684,882 | +0.16(+0.50%) |
Jul 31, 2024 | 31.43 | 31.97 | 31.26 | 31.55 | 4,254,342 | +0.00(+0.00%) |
Jul 30, 2024 | 31.08 | 31.76 | 31.08 | 31.55 | 3,926,258 | +0.49(+1.57%) |
Jul 29, 2024 | 31.09 | 31.47 | 30.84 | 31.06 | 3,404,580 | -0.33(-1.04%) |
Jul 26, 2024 | 30.72 | 31.50 | 29.90 | 31.39 | 4,930,890 | +1.28(+4.26%) |
Jul 25, 2024 | 29.79 | 30.52 | 29.61 | 30.11 | 3,345,100 | +0.44(+1.47%) |
Jul 24, 2024 | 30.11 | 30.18 | 29.61 | 29.67 | 3,213,523 | -0.39(-1.29%) |
Jul 23, 2024 | 30.21 | 30.29 | 29.91 | 30.06 | 2,777,854 | -0.34(-1.11%) |
Jul 22, 2024 | 29.99 | 30.45 | 29.67 | 30.40 | 3,747,624 | +0.46(+1.53%) |
Jul 19, 2024 | 30.28 | 30.38 | 29.67 | 29.94 | 2,984,643 | -0.17(-0.56%) |
Jul 18, 2024 | 30.05 | 30.74 | 29.95 | 30.11 | 3,459,595 | -0.18(-0.59%) |
Jul 17, 2024 | 29.56 | 30.35 | 29.56 | 30.29 | 3,274,579 | +0.75(+2.56%) |
Jul 16, 2024 | 28.99 | 29.60 | 28.85 | 29.54 | 2,903,707 | +0.69(+2.38%) |
Jul 15, 2024 | 29.14 | 29.17 | 28.75 | 28.85 | 3,709,852 | -0.24(-0.82%) |
Jul 12, 2024 | 29.02 | 29.23 | 28.58 | 29.09 | 5,525,482 | +0.32(+1.10%) |
Jul 11, 2024 | 27.86 | 28.93 | 27.74 | 28.77 | 6,904,403 | +1.37(+5.00%) |
Jul 10, 2024 | 27.30 | 27.47 | 26.92 | 27.40 | 3,800,314 | +0.01(+0.04%) |
Jul 09, 2024 | 27.34 | 27.48 | 27.21 | 27.39 | 3,759,199 | -0.02(-0.07%) |
Jul 08, 2024 | 27.28 | 27.41 | 27.09 | 27.41 | 4,082,235 | +0.14(+0.51%) |
Jul 05, 2024 | 26.89 | 27.27 | 26.55 | 27.27 | 5,381,512 | +0.40(+1.48%) |
Jul 03, 2024 | 27.29 | 27.42 | 26.80 | 26.87 | 2,566,755 | -0.43(-1.56%) |
Jul 02, 2024 | 27.42 | 27.43 | 27.13 | 27.30 | 2,787,780 | -0.08(-0.29%) |