Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 28.81 | 28.85 | 28.68 | 28.81 | 8,199,818 | +0.00(+0.00%) |
Oct 17, 2024 | 28.87 | 28.90 | 28.74 | 28.81 | 8,735,669 | +0.01(+0.03%) |
Oct 16, 2024 | 28.65 | 28.83 | 28.63 | 28.80 | 9,163,503 | +0.23(+0.81%) |
Oct 15, 2024 | 28.64 | 28.86 | 28.53 | 28.57 | 11,207,458 | -0.12(-0.42%) |
Oct 14, 2024 | 28.53 | 28.70 | 28.44 | 28.69 | 9,079,716 | +0.15(+0.53%) |
Oct 11, 2024 | 28.32 | 28.56 | 28.31 | 28.54 | 9,939,735 | -56.08(-66.27%) |
Oct 10, 2024 | 84.82 | 84.89 | 84.43 | 84.62 | 3,209,825 | -0.33(-0.39%) |
Oct 09, 2024 | 84.19 | 85.00 | 83.96 | 84.95 | 3,952,403 | +0.79(+0.94%) |
Oct 08, 2024 | 84.40 | 84.44 | 83.83 | 84.16 | 3,352,850 | -0.14(-0.17%) |
Oct 07, 2024 | 84.65 | 84.79 | 84.05 | 84.30 | 4,200,118 | -0.35(-0.41%) |
Oct 04, 2024 | 84.71 | 84.78 | 84.15 | 84.65 | 3,177,647 | +0.33(+0.39%) |
Oct 03, 2024 | 84.30 | 84.47 | 83.81 | 84.32 | 3,282,346 | -0.22(-0.26%) |
Oct 02, 2024 | 84.58 | 84.73 | 84.09 | 84.54 | 3,566,130 | +0.06(+0.07%) |
Oct 01, 2024 | 84.54 | 84.58 | 83.96 | 84.48 | 4,361,741 | -0.05(-0.06%) |
Sep 30, 2024 | 84.34 | 84.61 | 83.85 | 84.53 | 7,202,058 | +0.27(+0.32%) |
Sep 27, 2024 | 84.18 | 84.75 | 84.03 | 84.26 | 4,381,347 | +0.52(+0.62%) |
Sep 26, 2024 | 83.47 | 83.97 | 83.45 | 83.74 | 3,450,219 | +0.37(+0.44%) |
Sep 25, 2024 | 84.37 | 84.40 | 83.33 | 83.37 | 3,521,339 | -0.94(-1.11%) |
Sep 24, 2024 | 84.36 | 84.49 | 84.11 | 84.31 | 3,174,741 | +0.13(+0.15%) |
Sep 23, 2024 | 83.97 | 84.19 | 83.80 | 84.18 | 2,585,492 | +0.45(+0.53%) |
Sep 20, 2024 | 83.81 | 83.85 | 83.38 | 83.73 | 3,673,280 | -0.39(-0.46%) |
Sep 19, 2024 | 84.41 | 84.48 | 83.86 | 84.12 | 3,118,803 | +0.72(+0.87%) |
Sep 18, 2024 | 83.45 | 84.39 | 83.23 | 83.39 | 2,889,264 | +0.05(+0.06%) |
Sep 17, 2024 | 83.41 | 83.84 | 83.12 | 83.34 | 2,545,768 | -0.06(-0.07%) |
Sep 16, 2024 | 83.01 | 83.44 | 82.88 | 83.40 | 2,590,143 | +0.78(+0.95%) |
Sep 13, 2024 | 82.11 | 82.65 | 82.08 | 82.62 | 2,306,073 | +0.72(+0.88%) |
Sep 12, 2024 | 81.98 | 82.16 | 81.30 | 81.90 | 2,353,507 | +0.08(+0.10%) |
Sep 11, 2024 | 82.08 | 82.08 | 80.47 | 81.82 | 2,934,575 | -0.51(-0.61%) |
Sep 10, 2024 | 82.35 | 82.35 | 81.60 | 82.32 | 2,332,958 | +0.07(+0.08%) |
Sep 09, 2024 | 81.61 | 82.58 | 81.43 | 82.25 | 2,913,926 | +0.98(+1.21%) |
Sep 06, 2024 | 82.08 | 82.45 | 81.14 | 81.27 | 3,309,802 | -0.70(-0.86%) |
Sep 05, 2024 | 83.00 | 83.04 | 81.72 | 81.98 | 2,856,930 | -0.78(-0.95%) |
Sep 04, 2024 | 83.04 | 83.43 | 82.50 | 82.76 | 3,227,942 | -0.28(-0.33%) |
Sep 03, 2024 | 83.44 | 83.63 | 82.84 | 83.04 | 3,636,497 | -0.74(-0.89%) |
Aug 30, 2024 | 83.25 | 83.82 | 82.95 | 83.78 | 2,495,116 | +0.66(+0.80%) |
Aug 29, 2024 | 83.20 | 83.51 | 82.48 | 83.12 | 2,405,678 | +0.36(+0.43%) |
Aug 28, 2024 | 82.66 | 83.18 | 82.36 | 82.76 | 2,157,722 | +0.02(+0.02%) |
Aug 27, 2024 | 82.86 | 82.96 | 82.50 | 82.74 | 2,330,635 | -0.14(-0.17%) |
Aug 26, 2024 | 83.02 | 83.36 | 82.80 | 82.88 | 3,214,785 | +0.10(+0.12%) |
Aug 23, 2024 | 82.00 | 82.82 | 81.81 | 82.78 | 2,511,064 | +1.17(+1.43%) |
Aug 22, 2024 | 81.98 | 82.06 | 81.39 | 81.61 | 2,177,491 | -0.23(-0.28%) |
Aug 21, 2024 | 81.78 | 81.98 | 81.59 | 81.84 | 2,396,563 | +0.35(+0.43%) |
Aug 20, 2024 | 81.61 | 81.62 | 81.30 | 81.49 | 2,368,003 | -0.22(-0.27%) |
Aug 19, 2024 | 81.30 | 81.74 | 81.27 | 81.71 | 2,445,962 | +0.48(+0.59%) |
Aug 16, 2024 | 80.83 | 81.28 | 80.79 | 81.23 | 2,150,798 | +0.37(+0.45%) |
Aug 15, 2024 | 80.93 | 81.28 | 80.70 | 80.87 | 2,757,337 | +0.84(+1.05%) |
Aug 14, 2024 | 79.87 | 80.22 | 79.78 | 80.02 | 2,226,999 | +0.10(+0.12%) |
Aug 13, 2024 | 79.26 | 79.96 | 79.01 | 79.92 | 2,358,496 | +0.84(+1.07%) |
Aug 12, 2024 | 79.70 | 79.73 | 78.90 | 79.08 | 2,576,059 | -0.38(-0.47%) |
Aug 09, 2024 | 79.49 | 79.70 | 78.93 | 79.46 | 2,551,116 | -0.05(-0.06%) |
Aug 08, 2024 | 78.47 | 79.59 | 78.41 | 79.51 | 2,885,226 | +1.32(+1.69%) |
Aug 07, 2024 | 79.24 | 79.73 | 78.15 | 78.19 | 3,319,889 | -0.49(-0.62%) |
Aug 06, 2024 | 78.51 | 79.52 | 78.20 | 78.68 | 4,271,865 | +0.40(+0.51%) |
Aug 05, 2024 | 78.62 | 78.98 | 78.06 | 78.28 | 6,147,625 | -1.80(-2.25%) |
Aug 02, 2024 | 80.79 | 81.05 | 79.20 | 80.08 | 3,518,221 | -0.95(-1.17%) |