Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 32.55 | 32.88 | 32.35 | 32.70 | 839,247 | +0.15(+0.46%) |
Oct 11, 2024 | 32.40 | 32.83 | 32.20 | 32.55 | 624,548 | +0.40(+1.24%) |
Oct 10, 2024 | 31.74 | 32.26 | 31.59 | 32.15 | 1,067,963 | +0.37(+1.16%) |
Oct 09, 2024 | 31.90 | 31.99 | 31.49 | 31.78 | 819,564 | -0.30(-0.94%) |
Oct 08, 2024 | 31.96 | 32.65 | 31.88 | 32.08 | 1,529,132 | +0.37(+1.17%) |
Oct 07, 2024 | 31.81 | 32.04 | 31.55 | 31.71 | 834,515 | -0.05(-0.16%) |
Oct 04, 2024 | 31.68 | 32.09 | 31.52 | 31.76 | 805,850 | +0.26(+0.83%) |
Oct 03, 2024 | 31.11 | 31.53 | 30.60 | 31.50 | 1,125,220 | +0.32(+1.03%) |
Oct 02, 2024 | 30.52 | 31.30 | 30.52 | 31.18 | 1,286,146 | +0.49(+1.60%) |
Oct 01, 2024 | 30.46 | 31.39 | 30.29 | 30.69 | 5,570,379 | +0.23(+0.76%) |
Sep 30, 2024 | 30.98 | 31.37 | 30.23 | 30.46 | 3,192,519 | -0.50(-1.61%) |
Sep 27, 2024 | 31.08 | 31.20 | 30.60 | 30.96 | 1,458,887 | -0.10(-0.32%) |
Sep 26, 2024 | 30.75 | 31.07 | 30.68 | 31.06 | 834,663 | +0.41(+1.34%) |
Sep 25, 2024 | 31.49 | 31.49 | 30.57 | 30.65 | 1,227,791 | -0.66(-2.11%) |
Sep 24, 2024 | 31.14 | 31.66 | 31.00 | 31.31 | 1,612,454 | +0.16(+0.51%) |
Sep 23, 2024 | 30.99 | 31.47 | 30.89 | 31.15 | 3,799,833 | +0.20(+0.65%) |
Sep 20, 2024 | 31.95 | 31.95 | 30.51 | 30.95 | 4,372,043 | -0.69(-2.18%) |
Sep 19, 2024 | 32.77 | 32.77 | 31.52 | 31.64 | 1,181,653 | -0.73(-2.26%) |
Sep 18, 2024 | 32.31 | 32.58 | 31.85 | 32.37 | 971,420 | +0.01(+0.03%) |
Sep 17, 2024 | 32.40 | 32.88 | 32.32 | 32.36 | 720,250 | -0.07(-0.22%) |
Sep 16, 2024 | 31.99 | 32.77 | 31.99 | 32.43 | 1,035,545 | +0.39(+1.22%) |
Sep 13, 2024 | 31.16 | 32.22 | 31.16 | 32.04 | 950,189 | +0.86(+2.76%) |
Sep 12, 2024 | 30.85 | 31.36 | 30.85 | 31.18 | 609,376 | +0.40(+1.30%) |
Sep 11, 2024 | 31.26 | 31.26 | 30.51 | 30.78 | 637,511 | -0.57(-1.82%) |
Sep 10, 2024 | 31.46 | 31.62 | 31.03 | 31.35 | 506,646 | -0.15(-0.48%) |
Sep 09, 2024 | 31.15 | 31.85 | 30.77 | 31.50 | 701,363 | +0.37(+1.19%) |
Sep 06, 2024 | 31.44 | 31.44 | 30.74 | 31.13 | 904,225 | -0.31(-0.99%) |
Sep 05, 2024 | 31.30 | 31.75 | 31.14 | 31.44 | 789,416 | +0.24(+0.77%) |
Sep 04, 2024 | 31.12 | 31.66 | 31.03 | 31.20 | 903,279 | +0.15(+0.48%) |
Sep 03, 2024 | 30.55 | 31.15 | 30.32 | 31.05 | 1,379,062 | +0.34(+1.11%) |
Aug 30, 2024 | 30.64 | 30.74 | 30.18 | 30.71 | 1,678,074 | +0.08(+0.26%) |
Aug 29, 2024 | 30.01 | 30.69 | 30.01 | 30.63 | 434,741 | +0.68(+2.29%) |
Aug 28, 2024 | 30.50 | 30.70 | 29.51 | 29.95 | 942,622 | -0.70(-2.30%) |
Aug 27, 2024 | 30.34 | 30.75 | 30.34 | 30.65 | 522,301 | +0.23(+0.75%) |
Aug 26, 2024 | 29.86 | 30.72 | 29.84 | 30.42 | 1,147,690 | +0.57(+1.89%) |
Aug 23, 2024 | 29.70 | 29.92 | 29.48 | 29.86 | 1,088,082 | +0.15(+0.50%) |
Aug 22, 2024 | 29.39 | 29.88 | 29.36 | 29.71 | 595,278 | +0.22(+0.74%) |
Aug 21, 2024 | 29.38 | 29.68 | 29.00 | 29.49 | 818,711 | +0.02(+0.07%) |
Aug 20, 2024 | 29.66 | 30.00 | 29.30 | 29.47 | 854,207 | +0.08(+0.27%) |
Aug 19, 2024 | 29.47 | 29.74 | 29.36 | 29.39 | 918,003 | +0.01(+0.03%) |
Aug 16, 2024 | 28.80 | 29.57 | 28.75 | 29.38 | 880,160 | +0.49(+1.68%) |
Aug 15, 2024 | 30.13 | 30.20 | 28.55 | 28.89 | 1,551,950 | -1.19(-3.96%) |
Aug 14, 2024 | 29.16 | 30.30 | 29.15 | 30.08 | 1,479,540 | +1.02(+3.52%) |
Aug 13, 2024 | 28.54 | 29.06 | 28.43 | 29.06 | 913,915 | +0.47(+1.63%) |
Aug 12, 2024 | 28.88 | 28.96 | 28.36 | 28.60 | 855,438 | -0.37(-1.27%) |
Aug 09, 2024 | 28.00 | 29.02 | 27.92 | 28.96 | 1,128,060 | +1.15(+4.14%) |
Aug 08, 2024 | 27.58 | 28.04 | 27.58 | 27.81 | 603,587 | +0.31(+1.12%) |
Aug 07, 2024 | 27.80 | 27.80 | 27.29 | 27.50 | 804,945 | +0.09(+0.33%) |
Aug 06, 2024 | 27.65 | 28.01 | 27.24 | 27.42 | 1,375,866 | -0.22(-0.79%) |
Aug 05, 2024 | 27.23 | 27.87 | 26.67 | 27.63 | 1,536,539 | +0.19(+0.69%) |
Aug 02, 2024 | 26.39 | 27.46 | 26.29 | 27.45 | 1,613,998 | +0.58(+2.14%) |
|