Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 27.96 | 28.44 | 27.88 | 28.33 | 2,908,641 | +0.39(+1.40%) |
Oct 11, 2024 | 27.47 | 28.04 | 27.44 | 27.94 | 2,583,375 | +0.00(+0.00%) |
Oct 10, 2024 | 28.00 | 28.03 | 27.79 | 27.94 | 2,921,418 | -0.22(-0.78%) |
Oct 09, 2024 | 27.86 | 28.30 | 27.76 | 28.16 | 4,362,122 | +0.17(+0.61%) |
Oct 08, 2024 | 27.93 | 28.02 | 27.60 | 27.99 | 5,559,242 | -0.19(-0.67%) |
Oct 07, 2024 | 28.00 | 28.39 | 27.96 | 28.18 | 3,325,911 | -0.25(-0.88%) |
Oct 04, 2024 | 28.50 | 28.59 | 28.19 | 28.43 | 3,286,423 | +0.19(+0.67%) |
Oct 03, 2024 | 28.35 | 28.64 | 28.10 | 28.24 | 3,011,299 | -0.60(-2.08%) |
Oct 02, 2024 | 28.61 | 29.19 | 28.50 | 28.84 | 4,071,085 | -0.06(-0.21%) |
Oct 01, 2024 | 29.39 | 29.49 | 28.57 | 28.90 | 5,963,192 | -0.83(-2.79%) |
Sep 30, 2024 | 29.86 | 30.07 | 29.45 | 29.73 | 3,632,946 | -0.63(-2.08%) |
Sep 27, 2024 | 30.52 | 30.75 | 30.32 | 30.36 | 5,290,873 | +0.88(+2.99%) |
Sep 26, 2024 | 29.34 | 29.61 | 28.75 | 29.48 | 5,253,235 | +1.38(+4.91%) |
Sep 25, 2024 | 28.26 | 28.36 | 28.02 | 28.10 | 3,070,407 | -0.34(-1.20%) |
Sep 24, 2024 | 28.48 | 28.71 | 28.16 | 28.44 | 3,979,188 | +0.62(+2.23%) |
Sep 23, 2024 | 27.54 | 27.87 | 27.51 | 27.82 | 3,120,622 | -0.03(-0.11%) |
Sep 20, 2024 | 27.90 | 28.04 | 27.45 | 27.85 | 6,871,068 | -1.05(-3.62%) |
Sep 19, 2024 | 29.00 | 29.38 | 28.74 | 28.90 | 7,280,922 | +1.02(+3.65%) |
Sep 18, 2024 | 28.31 | 28.66 | 27.80 | 27.88 | 3,906,629 | -0.25(-0.89%) |
Sep 17, 2024 | 28.50 | 28.52 | 27.99 | 28.13 | 3,784,772 | +0.40(+1.44%) |
Sep 16, 2024 | 27.83 | 27.92 | 27.41 | 27.73 | 6,872,797 | -0.77(-2.69%) |
Sep 13, 2024 | 27.97 | 28.62 | 27.97 | 28.50 | 7,205,021 | +0.64(+2.29%) |
Sep 12, 2024 | 28.03 | 28.12 | 27.57 | 27.86 | 6,637,406 | -0.38(-1.34%) |
Sep 11, 2024 | 27.92 | 28.24 | 27.38 | 28.24 | 10,854,203 | +0.30(+1.07%) |
Sep 10, 2024 | 28.23 | 28.30 | 27.36 | 27.94 | 6,670,658 | -0.84(-2.91%) |
Sep 09, 2024 | 28.62 | 28.89 | 28.49 | 28.78 | 3,606,178 | +0.50(+1.76%) |
Sep 06, 2024 | 29.27 | 29.30 | 28.28 | 28.28 | 5,019,809 | -1.13(-3.83%) |
Sep 05, 2024 | 29.42 | 29.73 | 29.23 | 29.40 | 3,052,122 | -0.28(-0.94%) |
Sep 04, 2024 | 29.41 | 30.05 | 29.31 | 29.68 | 3,264,498 | +0.19(+0.64%) |
Sep 03, 2024 | 31.04 | 31.06 | 29.35 | 29.49 | 7,191,147 | -2.35(-7.39%) |
Aug 30, 2024 | 31.79 | 32.02 | 31.50 | 31.85 | 3,560,905 | +0.80(+2.57%) |
Aug 29, 2024 | 31.51 | 31.79 | 30.95 | 31.05 | 3,641,128 | +0.14(+0.45%) |
Aug 28, 2024 | 31.21 | 31.30 | 30.68 | 30.91 | 3,629,017 | -0.48(-1.52%) |
Aug 27, 2024 | 31.06 | 31.48 | 30.83 | 31.39 | 2,490,819 | +0.45(+1.45%) |
Aug 26, 2024 | 31.32 | 31.34 | 30.85 | 30.94 | 3,755,030 | -0.59(-1.87%) |
Aug 23, 2024 | 31.01 | 31.61 | 30.95 | 31.53 | 4,007,701 | +1.04(+3.40%) |
Aug 22, 2024 | 31.39 | 31.42 | 30.49 | 30.49 | 3,856,505 | -0.91(-2.89%) |
Aug 21, 2024 | 31.36 | 31.55 | 31.04 | 31.40 | 3,359,221 | +0.62(+2.01%) |
Aug 20, 2024 | 31.04 | 31.11 | 30.59 | 30.78 | 2,880,950 | -0.44(-1.40%) |
Aug 19, 2024 | 30.79 | 31.23 | 30.56 | 31.22 | 3,245,443 | +0.68(+2.22%) |
Aug 16, 2024 | 30.44 | 30.81 | 30.38 | 30.54 | 3,377,395 | -0.08(-0.26%) |
Aug 15, 2024 | 30.08 | 30.64 | 30.00 | 30.62 | 5,651,712 | +1.11(+3.75%) |
Aug 14, 2024 | 29.98 | 30.08 | 29.32 | 29.51 | 3,388,332 | -0.38(-1.27%) |
Aug 13, 2024 | 29.03 | 29.93 | 28.93 | 29.89 | 4,162,307 | +0.66(+2.25%) |
Aug 12, 2024 | 29.36 | 29.47 | 29.08 | 29.24 | 3,009,818 | +0.00(+0.00%) |
Aug 09, 2024 | 29.13 | 29.40 | 28.94 | 29.24 | 2,580,344 | -0.09(-0.31%) |
Aug 08, 2024 | 28.70 | 29.47 | 28.40 | 29.33 | 5,729,087 | +1.18(+4.18%) |
Aug 07, 2024 | 29.64 | 29.74 | 28.10 | 28.15 | 4,537,662 | -0.70(-2.42%) |
Aug 06, 2024 | 28.81 | 29.50 | 28.71 | 28.85 | 5,258,519 | -0.45(-1.53%) |
Aug 05, 2024 | 28.56 | 29.78 | 28.43 | 29.30 | 7,301,813 | -0.83(-2.75%) |
Aug 02, 2024 | 30.74 | 30.84 | 29.91 | 30.12 | 6,912,964 | -1.18(-3.76%) |