Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 27.21 | 28.11 | 26.95 | 27.38 | 3,414,901 | +0.24(+0.88%) |
Oct 11, 2024 | 26.65 | 27.21 | 26.30 | 27.14 | 2,445,949 | +0.47(+1.76%) |
Oct 10, 2024 | 26.78 | 27.11 | 26.28 | 26.67 | 1,969,434 | -0.23(-0.86%) |
Oct 09, 2024 | 27.45 | 27.60 | 26.55 | 26.90 | 2,411,140 | -0.50(-1.82%) |
Oct 08, 2024 | 27.45 | 28.10 | 27.05 | 27.40 | 3,048,428 | -0.05(-0.18%) |
Oct 07, 2024 | 27.27 | 27.71 | 26.78 | 27.45 | 6,650,531 | -0.06(-0.22%) |
Oct 04, 2024 | 28.04 | 28.37 | 27.33 | 27.51 | 1,484,024 | -0.55(-1.96%) |
Oct 03, 2024 | 28.53 | 29.50 | 27.91 | 28.06 | 7,737,383 | -0.42(-1.47%) |
Oct 02, 2024 | 27.50 | 28.58 | 26.69 | 28.48 | 6,072,983 | +0.74(+2.67%) |
Oct 01, 2024 | 28.70 | 28.70 | 26.96 | 27.74 | 5,672,230 | -1.10(-3.81%) |
Sep 30, 2024 | 29.17 | 29.36 | 28.32 | 28.84 | 2,311,395 | -0.63(-2.14%) |
Sep 27, 2024 | 30.16 | 30.41 | 29.28 | 29.47 | 1,536,442 | -0.38(-1.27%) |
Sep 26, 2024 | 30.94 | 31.00 | 29.59 | 29.85 | 2,433,759 | -0.74(-2.42%) |
Sep 25, 2024 | 30.76 | 31.05 | 30.23 | 30.59 | 1,532,702 | -0.16(-0.52%) |
Sep 24, 2024 | 32.77 | 32.78 | 30.74 | 30.75 | 2,649,037 | -1.97(-6.02%) |
Sep 23, 2024 | 32.23 | 32.72 | 31.53 | 32.72 | 2,311,793 | +0.21(+0.65%) |
Sep 20, 2024 | 34.00 | 34.59 | 31.00 | 32.51 | 7,207,808 | -4.22(-11.49%) |
Sep 19, 2024 | 36.24 | 37.84 | 36.10 | 36.73 | 1,760,033 | +1.10(+3.09%) |
Sep 18, 2024 | 35.79 | 37.06 | 35.49 | 35.63 | 826,630 | +0.10(+0.28%) |
Sep 17, 2024 | 36.48 | 36.93 | 35.16 | 35.53 | 1,257,256 | -0.78(-2.15%) |
Sep 16, 2024 | 37.50 | 37.55 | 35.52 | 36.31 | 1,838,240 | -1.31(-3.48%) |
Sep 13, 2024 | 36.29 | 38.55 | 36.29 | 37.62 | 1,477,372 | +0.84(+2.28%) |
Sep 12, 2024 | 38.07 | 38.69 | 36.57 | 36.78 | 1,735,875 | -1.58(-4.12%) |
Sep 11, 2024 | 38.97 | 39.51 | 38.10 | 38.36 | 1,169,205 | -0.82(-2.09%) |
Sep 10, 2024 | 40.16 | 40.67 | 38.80 | 39.18 | 764,806 | -0.76(-1.90%) |
Sep 09, 2024 | 41.05 | 41.94 | 39.20 | 39.94 | 1,420,238 | -1.11(-2.70%) |
Sep 06, 2024 | 39.67 | 41.64 | 39.38 | 41.05 | 1,852,052 | +1.76(+4.48%) |
Sep 05, 2024 | 37.77 | 39.34 | 37.45 | 39.29 | 1,496,147 | +1.51(+4.00%) |
Sep 04, 2024 | 38.60 | 39.14 | 37.52 | 37.78 | 1,210,017 | -1.02(-2.63%) |
Sep 03, 2024 | 38.36 | 40.35 | 38.18 | 38.80 | 1,621,376 | -0.10(-0.26%) |
Aug 30, 2024 | 38.72 | 39.29 | 38.43 | 38.90 | 636,078 | +0.18(+0.46%) |
Aug 29, 2024 | 38.41 | 39.21 | 38.12 | 38.72 | 831,105 | +0.54(+1.41%) |
Aug 28, 2024 | 39.60 | 40.15 | 38.06 | 38.18 | 1,117,155 | -1.42(-3.59%) |
Aug 27, 2024 | 39.48 | 39.68 | 38.37 | 39.60 | 632,205 | -0.23(-0.59%) |
Aug 26, 2024 | 40.11 | 40.73 | 39.72 | 39.84 | 565,007 | -0.27(-0.69%) |
Aug 23, 2024 | 39.42 | 40.68 | 39.42 | 40.11 | 537,456 | +0.97(+2.48%) |
Aug 22, 2024 | 40.42 | 40.66 | 38.87 | 39.14 | 1,019,308 | -0.71(-1.79%) |
Aug 21, 2024 | 38.57 | 40.55 | 38.57 | 39.85 | 1,251,905 | +0.90(+2.32%) |
Aug 20, 2024 | 38.00 | 39.04 | 37.76 | 38.95 | 932,037 | +0.38(+0.99%) |
Aug 19, 2024 | 37.12 | 38.57 | 36.82 | 38.57 | 788,565 | +1.32(+3.54%) |
Aug 16, 2024 | 37.58 | 38.19 | 36.79 | 37.25 | 933,181 | -0.37(-0.98%) |
Aug 15, 2024 | 36.64 | 38.49 | 36.37 | 37.62 | 1,191,422 | +1.60(+4.44%) |
Aug 14, 2024 | 36.27 | 37.06 | 35.98 | 36.02 | 1,045,919 | +0.30(+0.84%) |
Aug 13, 2024 | 36.30 | 36.74 | 35.26 | 35.72 | 999,134 | -0.44(-1.22%) |
Aug 12, 2024 | 36.88 | 36.90 | 35.07 | 36.16 | 1,506,398 | -0.85(-2.30%) |
Aug 09, 2024 | 37.68 | 38.33 | 36.27 | 37.01 | 1,885,232 | -0.65(-1.73%) |
Aug 08, 2024 | 36.50 | 38.45 | 34.25 | 37.66 | 4,335,500 | +4.07(+12.12%) |
Aug 07, 2024 | 35.77 | 36.01 | 33.51 | 33.59 | 1,501,378 | -1.52(-4.33%) |
Aug 06, 2024 | 34.37 | 35.47 | 33.55 | 35.11 | 1,717,035 | +1.22(+3.60%) |
Aug 05, 2024 | 33.56 | 35.30 | 33.49 | 33.89 | 1,862,332 | -2.66(-7.29%) |
Aug 02, 2024 | 35.80 | 37.12 | 34.84 | 36.55 | 2,453,430 | +0.55(+1.54%) |