Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 32.71 | 32.83 | 32.48 | 32.74 | 5,073,906 | +0.17(+0.52%) |
Sep 24, 2024 | 32.60 | 33.02 | 32.50 | 32.57 | 4,887,805 | -0.27(-0.82%) |
Sep 23, 2024 | 32.58 | 32.92 | 32.49 | 32.84 | 4,593,535 | +0.38(+1.17%) |
Sep 20, 2024 | 32.14 | 32.61 | 31.98 | 32.46 | 11,579,645 | +0.67(+2.11%) |
Sep 19, 2024 | 31.91 | 32.01 | 31.63 | 31.79 | 5,627,963 | -0.36(-1.12%) |
Sep 18, 2024 | 32.35 | 32.49 | 31.95 | 32.15 | 5,323,034 | -0.25(-0.77%) |
Sep 17, 2024 | 32.61 | 32.75 | 32.27 | 32.40 | 3,541,328 | -0.28(-0.86%) |
Sep 16, 2024 | 32.59 | 32.82 | 32.55 | 32.68 | 3,220,263 | +0.22(+0.68%) |
Sep 13, 2024 | 32.00 | 32.48 | 31.20 | 32.46 | 4,305,207 | +0.50(+1.56%) |
Sep 12, 2024 | 31.91 | 32.10 | 31.69 | 31.96 | 4,367,934 | +0.01(+0.03%) |
Sep 11, 2024 | 32.05 | 32.08 | 31.67 | 31.95 | 4,274,197 | -0.21(-0.65%) |
Sep 10, 2024 | 32.22 | 32.48 | 32.01 | 32.16 | 4,727,146 | -0.28(-0.86%) |
Sep 09, 2024 | 32.08 | 32.49 | 31.92 | 32.44 | 5,824,066 | +0.37(+1.15%) |
Sep 06, 2024 | 32.27 | 32.31 | 32.04 | 32.07 | 5,450,793 | -0.08(-0.25%) |
Sep 05, 2024 | 32.45 | 32.54 | 32.08 | 32.15 | 6,375,226 | -0.06(-0.19%) |
Sep 04, 2024 | 32.21 | 32.42 | 32.02 | 32.21 | 4,731,269 | +0.10(+0.31%) |
Sep 03, 2024 | 31.89 | 32.31 | 31.84 | 32.11 | 4,805,361 | +0.20(+0.63%) |
Aug 30, 2024 | 31.77 | 31.95 | 31.56 | 31.91 | 3,252,227 | +0.16(+0.50%) |
Aug 29, 2024 | 31.74 | 31.77 | 31.30 | 31.75 | 4,681,978 | -0.01(-0.03%) |
Aug 28, 2024 | 31.82 | 32.12 | 31.75 | 31.76 | 5,036,990 | +0.03(+0.09%) |
Aug 27, 2024 | 31.89 | 31.98 | 31.70 | 31.73 | 3,797,542 | -0.18(-0.56%) |
Aug 26, 2024 | 31.86 | 32.02 | 31.82 | 31.91 | 4,094,195 | +0.12(+0.38%) |
Aug 23, 2024 | 31.69 | 31.82 | 31.58 | 31.79 | 4,449,738 | +0.24(+0.76%) |
Aug 22, 2024 | 31.51 | 31.73 | 31.49 | 31.55 | 5,418,701 | +0.00(+0.00%) |
Aug 21, 2024 | 31.46 | 31.63 | 31.41 | 31.55 | 3,551,750 | +0.07(+0.22%) |
Aug 20, 2024 | 31.40 | 31.56 | 31.34 | 31.48 | 3,341,287 | +0.10(+0.32%) |
Aug 19, 2024 | 31.20 | 31.40 | 31.17 | 31.38 | 2,920,611 | +0.21(+0.67%) |
Aug 16, 2024 | 31.06 | 31.23 | 30.91 | 31.17 | 3,614,467 | +0.19(+0.61%) |
Aug 15, 2024 | 30.85 | 31.14 | 30.76 | 30.98 | 4,472,309 | -0.07(-0.23%) |
Aug 14, 2024 | 30.84 | 31.25 | 30.78 | 31.05 | 5,126,407 | +0.13(+0.42%) |
Aug 13, 2024 | 30.90 | 31.05 | 30.77 | 30.92 | 7,027,743 | +0.09(+0.29%) |
Aug 12, 2024 | 30.60 | 30.86 | 30.44 | 30.83 | 6,657,824 | +0.31(+1.02%) |
Aug 09, 2024 | 30.53 | 30.56 | 29.97 | 30.52 | 4,107,477 | +0.01(+0.03%) |
Aug 08, 2024 | 30.33 | 30.71 | 30.24 | 30.51 | 4,704,289 | +0.01(+0.03%) |
Aug 07, 2024 | 30.34 | 30.95 | 30.18 | 30.50 | 8,403,124 | +0.27(+0.89%) |
Aug 06, 2024 | 30.09 | 30.59 | 30.07 | 30.23 | 8,158,635 | +0.18(+0.60%) |
Aug 05, 2024 | 30.97 | 31.16 | 29.98 | 30.05 | 8,209,131 | -0.59(-1.93%) |
Aug 02, 2024 | 30.50 | 31.45 | 30.03 | 30.64 | 11,190,614 | +0.33(+1.09%) |
Aug 01, 2024 | 29.87 | 30.34 | 29.75 | 30.31 | 5,785,629 | +0.59(+1.99%) |
Jul 31, 2024 | 30.00 | 30.06 | 29.61 | 29.72 | 6,863,537 | -0.25(-0.83%) |
Jul 30, 2024 | 29.58 | 30.09 | 29.58 | 29.97 | 5,762,779 | +0.32(+1.08%) |
Jul 29, 2024 | 29.45 | 29.78 | 29.35 | 29.65 | 3,113,026 | +0.21(+0.71%) |
Jul 26, 2024 | 29.32 | 29.54 | 29.25 | 29.44 | 4,653,380 | +0.22(+0.75%) |
Jul 25, 2024 | 29.30 | 29.79 | 29.11 | 29.22 | 4,525,293 | +0.05(+0.17%) |
Jul 24, 2024 | 29.00 | 29.29 | 28.89 | 29.17 | 4,095,266 | +0.40(+1.39%) |
Jul 23, 2024 | 29.01 | 29.06 | 28.75 | 28.77 | 3,350,451 | -0.23(-0.79%) |
Jul 22, 2024 | 28.68 | 29.07 | 28.62 | 29.00 | 3,747,965 | +0.38(+1.33%) |
Jul 19, 2024 | 28.86 | 28.86 | 28.49 | 28.62 | 4,314,309 | -0.10(-0.35%) |
Jul 18, 2024 | 28.51 | 29.12 | 28.51 | 28.72 | 3,801,250 | +0.01(+0.03%) |
Jul 17, 2024 | 28.39 | 28.92 | 28.31 | 28.71 | 3,640,045 | +0.42(+1.48%) |
Jul 16, 2024 | 28.10 | 28.40 | 27.98 | 28.29 | 3,485,127 | +0.32(+1.14%) |
Jul 15, 2024 | 28.24 | 28.33 | 27.93 | 27.97 | 4,392,834 | -0.47(-1.65%) |
Jul 12, 2024 | 28.26 | 28.50 | 28.21 | 28.44 | 6,501,815 | +0.22(+0.78%) |
Jul 11, 2024 | 27.86 | 28.41 | 27.79 | 28.22 | 4,781,038 | +0.54(+1.95%) |
Jul 10, 2024 | 27.47 | 27.68 | 27.29 | 27.68 | 6,000,749 | +0.27(+0.99%) |
Jul 09, 2024 | 27.33 | 27.60 | 27.25 | 27.41 | 5,303,113 | +0.01(+0.04%) |
Jul 08, 2024 | 27.38 | 27.46 | 27.23 | 27.40 | 4,215,413 | -0.01(-0.04%) |
Jul 05, 2024 | 27.54 | 27.60 | 27.31 | 27.41 | 5,873,047 | -0.12(-0.44%) |
Jul 03, 2024 | 27.52 | 27.86 | 27.39 | 27.53 | 2,935,179 | +0.11(+0.40%) |
Jul 02, 2024 | 27.42 | 27.55 | 27.29 | 27.42 | 3,467,050 | +0.06(+0.22%) |