Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 30.21 | 30.27 | 29.98 | 30.11 | 4,897,274 | -0.07(-0.23%) |
Oct 17, 2024 | 30.08 | 30.24 | 29.77 | 30.18 | 9,534,303 | +0.07(+0.23%) |
Oct 16, 2024 | 30.03 | 30.27 | 29.96 | 30.11 | 4,654,491 | +0.15(+0.50%) |
Oct 15, 2024 | 29.99 | 30.27 | 29.84 | 29.96 | 3,956,308 | +0.18(+0.60%) |
Oct 14, 2024 | 29.64 | 29.81 | 29.49 | 29.78 | 3,199,543 | +0.21(+0.71%) |
Oct 11, 2024 | 29.38 | 29.59 | 29.30 | 29.57 | 4,674,894 | +0.08(+0.27%) |
Oct 10, 2024 | 29.57 | 29.73 | 29.42 | 29.49 | 5,698,799 | +0.00(+0.00%) |
Oct 09, 2024 | 29.43 | 29.68 | 29.32 | 29.49 | 3,916,329 | +0.02(+0.07%) |
Oct 08, 2024 | 29.72 | 29.84 | 29.39 | 29.47 | 8,093,285 | -0.17(-0.57%) |
Oct 07, 2024 | 30.36 | 30.44 | 29.61 | 29.64 | 14,589,162 | -0.88(-2.88%) |
Oct 04, 2024 | 30.22 | 30.62 | 30.14 | 30.52 | 11,933,828 | +0.22(+0.73%) |
Oct 03, 2024 | 30.13 | 30.38 | 29.98 | 30.30 | 7,995,593 | +0.25(+0.83%) |
Oct 02, 2024 | 29.57 | 30.11 | 29.57 | 30.05 | 6,362,134 | +0.16(+0.54%) |
Oct 01, 2024 | 29.35 | 29.96 | 29.25 | 29.89 | 7,137,553 | +0.47(+1.60%) |
Sep 30, 2024 | 29.15 | 29.43 | 28.89 | 29.42 | 5,233,692 | +0.32(+1.10%) |
Sep 27, 2024 | 29.13 | 29.22 | 29.05 | 29.10 | 3,354,948 | +0.16(+0.55%) |
Sep 26, 2024 | 28.62 | 29.08 | 28.62 | 28.94 | 3,027,133 | +0.32(+1.12%) |
Sep 25, 2024 | 28.87 | 28.96 | 28.41 | 28.62 | 3,694,325 | -0.06(-0.21%) |
Sep 24, 2024 | 28.74 | 29.19 | 28.67 | 28.68 | 3,716,867 | -0.25(-0.86%) |
Sep 23, 2024 | 28.35 | 28.99 | 28.30 | 28.93 | 5,324,100 | +0.76(+2.70%) |
Sep 20, 2024 | 28.41 | 28.41 | 27.92 | 28.17 | 16,768,061 | -0.09(-0.32%) |
Sep 19, 2024 | 28.09 | 28.46 | 28.00 | 28.26 | 5,388,804 | +0.05(+0.18%) |
Sep 18, 2024 | 28.39 | 28.39 | 27.91 | 28.21 | 4,603,241 | -0.11(-0.39%) |
Sep 17, 2024 | 28.25 | 28.42 | 28.11 | 28.32 | 4,160,099 | +0.11(+0.39%) |
Sep 16, 2024 | 28.02 | 28.27 | 28.00 | 28.21 | 2,548,959 | +0.28(+1.00%) |
Sep 13, 2024 | 27.71 | 27.97 | 26.32 | 27.93 | 4,545,832 | +0.34(+1.23%) |
Sep 12, 2024 | 27.95 | 28.07 | 27.53 | 27.59 | 6,768,485 | -0.36(-1.29%) |
Sep 11, 2024 | 27.46 | 27.99 | 27.25 | 27.95 | 6,402,751 | +0.40(+1.45%) |
Sep 10, 2024 | 27.40 | 27.86 | 27.39 | 27.55 | 7,224,162 | +0.14(+0.51%) |
Sep 09, 2024 | 27.36 | 27.46 | 27.08 | 27.41 | 4,720,632 | +0.13(+0.48%) |
Sep 06, 2024 | 27.78 | 27.89 | 27.22 | 27.28 | 4,942,645 | -0.48(-1.73%) |
Sep 05, 2024 | 27.94 | 27.99 | 27.60 | 27.76 | 4,205,144 | +0.11(+0.40%) |
Sep 04, 2024 | 27.62 | 28.07 | 27.58 | 27.65 | 5,238,362 | +0.16(+0.58%) |
Sep 03, 2024 | 27.28 | 27.74 | 27.08 | 27.49 | 5,815,248 | +0.19(+0.70%) |
Aug 30, 2024 | 27.23 | 27.33 | 27.01 | 27.30 | 5,825,983 | +0.22(+0.81%) |
Aug 29, 2024 | 27.22 | 27.28 | 26.85 | 27.08 | 7,115,310 | -0.12(-0.44%) |
Aug 28, 2024 | 27.28 | 27.41 | 26.92 | 27.20 | 9,130,567 | -0.02(-0.07%) |
Aug 27, 2024 | 27.18 | 27.45 | 27.13 | 27.22 | 8,136,218 | +0.04(+0.15%) |
Aug 26, 2024 | 26.90 | 27.30 | 26.88 | 27.18 | 6,154,478 | +0.41(+1.53%) |
Aug 23, 2024 | 27.02 | 27.05 | 26.47 | 26.77 | 5,106,257 | -0.17(-0.63%) |
Aug 22, 2024 | 26.14 | 26.98 | 26.14 | 26.94 | 11,399,140 | +0.80(+3.06%) |
Aug 21, 2024 | 25.88 | 26.24 | 25.80 | 26.14 | 5,879,779 | +0.33(+1.28%) |
Aug 20, 2024 | 25.87 | 25.98 | 25.68 | 25.81 | 3,305,287 | -0.23(-0.88%) |
Aug 19, 2024 | 25.78 | 26.08 | 25.65 | 26.04 | 5,034,076 | +0.25(+0.97%) |
Aug 16, 2024 | 26.00 | 26.04 | 25.76 | 25.79 | 10,634,658 | -0.08(-0.31%) |
Aug 15, 2024 | 25.41 | 25.98 | 25.41 | 25.87 | 5,142,629 | +0.30(+1.17%) |
Aug 14, 2024 | 25.54 | 25.70 | 25.39 | 25.57 | 6,940,845 | -0.11(-0.42%) |
Aug 13, 2024 | 25.85 | 25.97 | 25.40 | 25.68 | 10,281,902 | -0.32(-1.22%) |
Aug 12, 2024 | 26.20 | 26.24 | 25.49 | 26.00 | 7,466,825 | -0.27(-1.02%) |
Aug 09, 2024 | 26.09 | 26.35 | 25.63 | 26.26 | 7,607,553 | +0.19(+0.72%) |
Aug 08, 2024 | 26.35 | 26.59 | 25.67 | 26.08 | 14,068,759 | +0.64(+2.54%) |
Aug 07, 2024 | 25.66 | 26.15 | 25.40 | 25.43 | 11,143,406 | -0.14(-0.54%) |
Aug 06, 2024 | 25.81 | 25.96 | 25.56 | 25.57 | 7,602,079 | -0.16(-0.62%) |
Aug 05, 2024 | 27.05 | 27.05 | 25.73 | 25.73 | 10,319,405 | -1.13(-4.21%) |
Aug 02, 2024 | 27.06 | 27.58 | 26.48 | 26.86 | 13,980,330 | -1.07(-3.84%) |