Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 29.66 | 29.85 | 29.16 | 29.60 | 1,971,997 | -0.47(-1.56%) |
Sep 25, 2024 | 30.75 | 30.93 | 29.98 | 30.07 | 1,331,610 | -0.93(-3.00%) |
Sep 24, 2024 | 31.55 | 31.66 | 30.92 | 31.00 | 1,135,730 | +0.02(+0.06%) |
Sep 23, 2024 | 30.63 | 31.11 | 30.51 | 30.98 | 1,135,845 | +0.44(+1.44%) |
Sep 20, 2024 | 30.83 | 30.83 | 30.20 | 30.54 | 2,798,736 | -0.23(-0.75%) |
Sep 19, 2024 | 30.66 | 31.09 | 30.27 | 30.77 | 1,954,854 | +0.94(+3.15%) |
Sep 18, 2024 | 29.85 | 30.28 | 29.57 | 29.83 | 1,902,853 | -0.06(-0.20%) |
Sep 17, 2024 | 29.33 | 29.96 | 29.10 | 29.89 | 1,079,983 | +0.83(+2.86%) |
Sep 16, 2024 | 29.17 | 29.44 | 28.68 | 29.06 | 1,748,206 | +0.46(+1.61%) |
Sep 13, 2024 | 28.72 | 28.93 | 28.23 | 28.60 | 1,210,895 | +0.19(+0.67%) |
Sep 12, 2024 | 28.48 | 28.66 | 28.05 | 28.41 | 1,526,253 | +0.22(+0.78%) |
Sep 11, 2024 | 28.11 | 28.32 | 27.49 | 28.19 | 1,210,917 | -0.01(-0.04%) |
Sep 10, 2024 | 28.79 | 28.79 | 27.89 | 28.20 | 799,279 | -0.61(-2.12%) |
Sep 09, 2024 | 28.87 | 29.32 | 28.77 | 28.81 | 1,625,369 | -0.05(-0.17%) |
Sep 06, 2024 | 29.33 | 29.64 | 28.70 | 28.86 | 1,379,388 | -0.51(-1.74%) |
Sep 05, 2024 | 29.79 | 29.79 | 29.20 | 29.37 | 1,111,978 | -0.08(-0.27%) |
Sep 04, 2024 | 29.84 | 30.19 | 29.42 | 29.45 | 949,297 | -0.48(-1.60%) |
Sep 03, 2024 | 30.40 | 30.56 | 29.68 | 29.93 | 1,333,153 | -1.20(-3.85%) |
Aug 30, 2024 | 31.05 | 31.16 | 30.66 | 31.13 | 1,631,514 | -0.06(-0.19%) |
Aug 29, 2024 | 31.33 | 31.40 | 30.70 | 31.19 | 1,962,087 | +0.29(+0.94%) |
Aug 28, 2024 | 31.34 | 31.46 | 30.76 | 30.90 | 1,257,026 | -0.97(-3.04%) |
Aug 27, 2024 | 32.12 | 32.22 | 31.67 | 31.87 | 1,066,276 | -0.41(-1.27%) |
Aug 26, 2024 | 32.42 | 32.70 | 32.01 | 32.28 | 1,340,305 | +0.34(+1.06%) |
Aug 23, 2024 | 31.55 | 32.07 | 31.38 | 31.94 | 1,016,640 | +0.74(+2.37%) |
Aug 22, 2024 | 31.32 | 31.43 | 31.10 | 31.20 | 681,482 | -0.08(-0.26%) |
Aug 21, 2024 | 31.42 | 31.59 | 31.17 | 31.28 | 971,104 | +0.14(+0.45%) |
Aug 20, 2024 | 31.99 | 32.06 | 31.11 | 31.14 | 1,048,496 | -0.89(-2.78%) |
Aug 19, 2024 | 31.79 | 32.36 | 31.79 | 32.03 | 763,286 | +0.32(+1.01%) |
Aug 16, 2024 | 31.66 | 31.78 | 31.41 | 31.71 | 1,024,550 | -0.12(-0.38%) |
Aug 15, 2024 | 31.54 | 31.88 | 31.31 | 31.83 | 1,064,142 | +0.94(+3.04%) |
Aug 14, 2024 | 31.04 | 31.14 | 30.70 | 30.89 | 1,229,649 | -0.04(-0.13%) |
Aug 13, 2024 | 30.78 | 31.11 | 30.64 | 30.93 | 707,458 | -0.12(-0.39%) |
Aug 12, 2024 | 30.99 | 31.18 | 30.73 | 31.05 | 1,049,145 | +0.34(+1.11%) |
Aug 09, 2024 | 30.74 | 30.94 | 30.57 | 30.71 | 1,431,011 | -0.12(-0.39%) |
Aug 08, 2024 | 30.65 | 30.89 | 30.36 | 30.83 | 2,733,529 | +0.46(+1.51%) |
Aug 07, 2024 | 31.42 | 31.45 | 30.34 | 30.37 | 2,775,436 | -0.50(-1.62%) |
Aug 06, 2024 | 30.71 | 31.16 | 30.56 | 30.87 | 2,027,032 | +0.06(+0.19%) |
Aug 05, 2024 | 30.38 | 31.33 | 30.38 | 30.81 | 4,468,141 | -0.96(-3.02%) |
Aug 02, 2024 | 32.30 | 32.59 | 31.59 | 31.77 | 1,778,055 | -1.30(-3.93%) |
Aug 01, 2024 | 34.29 | 34.33 | 32.78 | 33.07 | 1,418,490 | -1.19(-3.47%) |
Jul 31, 2024 | 33.98 | 34.48 | 33.97 | 34.26 | 1,308,147 | +0.55(+1.63%) |
Jul 30, 2024 | 33.79 | 33.98 | 33.37 | 33.71 | 1,122,508 | -0.19(-0.56%) |
Jul 29, 2024 | 34.29 | 34.55 | 33.72 | 33.90 | 1,291,993 | -0.67(-1.94%) |
Jul 26, 2024 | 34.35 | 34.90 | 34.09 | 34.57 | 1,808,262 | +0.49(+1.44%) |
Jul 25, 2024 | 33.54 | 34.64 | 33.51 | 34.08 | 2,981,456 | +0.00(+0.00%) |
Jul 24, 2024 | 34.64 | 34.86 | 33.94 | 34.08 | 1,371,475 | -0.69(-1.98%) |
Jul 23, 2024 | 35.02 | 35.36 | 34.52 | 34.77 | 1,689,300 | -0.21(-0.60%) |
Jul 22, 2024 | 34.91 | 35.68 | 34.76 | 34.98 | 1,561,057 | -0.11(-0.31%) |
Jul 19, 2024 | 34.68 | 35.94 | 34.13 | 35.09 | 1,906,830 | +0.66(+1.92%) |
Jul 18, 2024 | 34.49 | 34.98 | 34.31 | 34.43 | 1,642,360 | -0.14(-0.40%) |
Jul 17, 2024 | 34.50 | 34.84 | 34.29 | 34.57 | 3,598,573 | +0.05(+0.14%) |
Jul 16, 2024 | 33.96 | 34.69 | 33.52 | 34.52 | 2,727,893 | +0.59(+1.74%) |
Jul 15, 2024 | 32.94 | 34.37 | 32.70 | 33.93 | 2,808,501 | +1.25(+3.82%) |
Jul 12, 2024 | 33.05 | 33.05 | 32.45 | 32.68 | 2,852,970 | +0.10(+0.31%) |
Jul 11, 2024 | 31.84 | 32.68 | 31.84 | 32.58 | 1,078,044 | +0.77(+2.42%) |
Jul 10, 2024 | 31.68 | 31.94 | 31.52 | 31.81 | 847,700 | +0.12(+0.38%) |
Jul 09, 2024 | 32.24 | 32.36 | 31.68 | 31.69 | 1,248,509 | -0.70(-2.16%) |
Jul 08, 2024 | 32.29 | 32.51 | 32.16 | 32.39 | 1,297,705 | +0.05(+0.15%) |
Jul 05, 2024 | 33.09 | 33.29 | 32.25 | 32.34 | 1,450,799 | -0.93(-2.81%) |
Jul 03, 2024 | 33.12 | 33.54 | 33.12 | 33.27 | 1,130,628 | +0.36(+1.09%) |
Jul 02, 2024 | 32.99 | 33.22 | 32.53 | 32.92 | 1,372,989 | +0.25(+0.76%) |