Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 29.24 | 29.25 | 28.89 | 29.18 | 3,847,019 | +0.05(+0.17%) |
Oct 17, 2024 | 29.26 | 29.41 | 29.07 | 29.13 | 2,775,142 | -0.06(-0.21%) |
Oct 16, 2024 | 29.31 | 29.36 | 29.15 | 29.19 | 2,897,802 | +0.02(+0.07%) |
Oct 15, 2024 | 29.40 | 29.59 | 29.11 | 29.17 | 3,495,243 | -0.32(-1.09%) |
Oct 14, 2024 | 29.47 | 29.57 | 29.40 | 29.49 | 4,024,769 | +0.04(+0.14%) |
Oct 11, 2024 | 29.30 | 29.57 | 29.30 | 29.45 | 3,012,948 | +0.20(+0.68%) |
Oct 10, 2024 | 29.28 | 29.50 | 29.14 | 29.25 | 2,516,875 | +0.06(+0.21%) |
Oct 09, 2024 | 29.19 | 29.31 | 29.10 | 29.19 | 2,793,106 | +0.01(+0.03%) |
Oct 08, 2024 | 29.50 | 29.50 | 29.10 | 29.18 | 3,614,613 | -0.38(-1.29%) |
Oct 07, 2024 | 29.77 | 29.92 | 29.52 | 29.56 | 2,423,220 | -0.14(-0.47%) |
Oct 04, 2024 | 29.68 | 29.87 | 29.62 | 29.70 | 2,751,659 | +0.06(+0.20%) |
Oct 03, 2024 | 29.59 | 29.76 | 29.38 | 29.64 | 2,938,244 | +0.17(+0.58%) |
Oct 02, 2024 | 29.44 | 29.54 | 29.27 | 29.47 | 2,861,564 | +0.16(+0.55%) |
Oct 01, 2024 | 29.00 | 29.37 | 29.00 | 29.31 | 3,129,761 | +0.20(+0.69%) |
Sep 30, 2024 | 29.24 | 29.28 | 28.95 | 29.11 | 2,570,159 | -0.07(-0.24%) |
Sep 27, 2024 | 29.01 | 29.30 | 28.99 | 29.18 | 2,598,425 | +0.30(+1.04%) |
Sep 26, 2024 | 29.17 | 29.28 | 28.78 | 28.88 | 3,941,255 | -0.37(-1.26%) |
Sep 25, 2024 | 29.50 | 29.58 | 29.16 | 29.25 | 2,664,954 | -0.26(-0.88%) |
Sep 24, 2024 | 29.60 | 29.65 | 29.37 | 29.51 | 2,424,970 | +0.06(+0.20%) |
Sep 23, 2024 | 29.36 | 29.63 | 29.32 | 29.45 | 2,877,752 | +0.13(+0.44%) |
Sep 20, 2024 | 29.34 | 29.41 | 29.18 | 29.32 | 3,573,433 | -0.07(-0.24%) |
Sep 19, 2024 | 29.73 | 29.73 | 29.33 | 29.39 | 2,896,645 | -0.10(-0.34%) |
Sep 18, 2024 | 29.56 | 29.80 | 29.45 | 29.49 | 2,354,752 | -0.03(-0.10%) |
Sep 17, 2024 | 29.70 | 29.72 | 29.30 | 29.52 | 4,421,867 | -0.17(-0.57%) |
Sep 16, 2024 | 29.70 | 29.80 | 29.61 | 29.69 | 3,279,019 | +0.07(+0.24%) |
Sep 13, 2024 | 29.51 | 29.71 | 29.38 | 29.62 | 3,419,166 | +0.22(+0.75%) |
Sep 12, 2024 | 29.19 | 29.45 | 29.14 | 29.40 | 2,336,616 | +0.25(+0.86%) |
Sep 11, 2024 | 28.81 | 29.24 | 28.80 | 29.15 | 3,195,082 | +0.19(+0.66%) |
Sep 10, 2024 | 28.85 | 29.08 | 28.67 | 28.96 | 3,231,373 | +0.13(+0.45%) |
Sep 09, 2024 | 28.90 | 29.02 | 28.69 | 28.83 | 2,857,350 | -0.04(-0.14%) |
Sep 06, 2024 | 29.08 | 29.12 | 28.75 | 28.87 | 2,764,732 | -0.16(-0.55%) |
Sep 05, 2024 | 29.10 | 29.23 | 28.95 | 29.03 | 2,621,615 | -0.01(-0.03%) |
Sep 04, 2024 | 29.01 | 29.23 | 28.95 | 29.04 | 3,141,433 | -0.11(-0.38%) |
Sep 03, 2024 | 29.11 | 29.32 | 28.81 | 29.15 | 3,332,739 | -0.19(-0.65%) |
Aug 30, 2024 | 29.29 | 29.37 | 29.04 | 29.34 | 2,558,561 | +0.09(+0.31%) |
Aug 29, 2024 | 29.10 | 29.41 | 29.10 | 29.25 | 2,828,121 | +0.15(+0.52%) |
Aug 28, 2024 | 29.28 | 29.28 | 28.93 | 29.10 | 2,815,641 | -0.08(-0.27%) |
Aug 27, 2024 | 29.36 | 29.47 | 29.13 | 29.18 | 2,235,572 | -0.21(-0.71%) |
Aug 26, 2024 | 29.31 | 29.53 | 29.26 | 29.39 | 2,636,949 | +0.10(+0.34%) |
Aug 23, 2024 | 29.15 | 29.43 | 29.10 | 29.29 | 3,093,711 | +0.20(+0.69%) |
Aug 22, 2024 | 29.05 | 29.23 | 29.01 | 29.09 | 2,477,372 | +0.09(+0.31%) |
Aug 21, 2024 | 29.18 | 29.33 | 28.95 | 29.00 | 4,400,637 | -0.13(-0.45%) |
Aug 20, 2024 | 29.46 | 29.49 | 29.03 | 29.13 | 3,053,157 | -0.31(-1.05%) |
Aug 19, 2024 | 29.29 | 29.61 | 29.18 | 29.44 | 4,630,436 | +0.27(+0.93%) |
Aug 16, 2024 | 28.93 | 29.22 | 28.88 | 29.17 | 4,136,813 | +0.15(+0.52%) |
Aug 15, 2024 | 28.99 | 29.19 | 28.90 | 29.02 | 3,968,976 | +0.13(+0.45%) |
Aug 14, 2024 | 28.40 | 29.18 | 28.32 | 28.89 | 7,841,550 | +0.62(+2.19%) |
Aug 13, 2024 | 28.25 | 28.32 | 28.07 | 28.27 | 6,794,260 | +0.09(+0.32%) |
Aug 12, 2024 | 28.68 | 28.72 | 28.07 | 28.18 | 7,643,272 | -0.53(-1.85%) |
Aug 09, 2024 | 29.39 | 29.39 | 28.38 | 28.71 | 10,029,443 | -0.62(-2.11%) |
Aug 08, 2024 | 28.72 | 29.42 | 28.72 | 29.33 | 4,531,037 | +0.63(+2.20%) |
Aug 07, 2024 | 29.14 | 29.30 | 28.67 | 28.70 | 7,959,852 | -0.20(-0.69%) |
Aug 06, 2024 | 28.00 | 28.99 | 28.00 | 28.90 | 7,012,115 | +1.02(+3.66%) |
Aug 05, 2024 | 27.67 | 28.16 | 27.37 | 27.88 | 7,814,183 | -0.60(-2.11%) |
Aug 02, 2024 | 28.51 | 28.54 | 28.00 | 28.48 | 7,584,703 | -0.08(-0.28%) |