Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 31.48 | 31.98 | 31.29 | 31.82 | 715,591 | +0.32(+1.02%) |
Oct 17, 2024 | 31.27 | 31.69 | 31.19 | 31.50 | 699,151 | +0.10(+0.32%) |
Oct 16, 2024 | 31.13 | 31.46 | 31.05 | 31.40 | 804,556 | +0.57(+1.85%) |
Oct 15, 2024 | 30.38 | 31.30 | 30.38 | 30.83 | 911,510 | +0.58(+1.92%) |
Oct 14, 2024 | 29.57 | 30.32 | 29.40 | 30.25 | 860,851 | +0.69(+2.33%) |
Oct 11, 2024 | 29.50 | 29.70 | 29.34 | 29.56 | 606,450 | +0.22(+0.75%) |
Oct 10, 2024 | 29.19 | 29.44 | 29.01 | 29.34 | 1,107,300 | +0.23(+0.79%) |
Oct 09, 2024 | 28.71 | 29.20 | 28.58 | 29.11 | 713,138 | +0.45(+1.57%) |
Oct 08, 2024 | 28.74 | 28.75 | 28.56 | 28.66 | 613,013 | +0.03(+0.10%) |
Oct 07, 2024 | 28.76 | 29.04 | 28.37 | 28.63 | 725,923 | -0.30(-1.04%) |
Oct 04, 2024 | 28.78 | 29.07 | 28.64 | 28.93 | 744,619 | +0.09(+0.31%) |
Oct 03, 2024 | 28.69 | 28.93 | 28.58 | 28.84 | 668,271 | -0.40(-1.37%) |
Oct 02, 2024 | 29.01 | 29.28 | 29.00 | 29.24 | 774,183 | -0.06(-0.20%) |
Oct 01, 2024 | 29.48 | 29.54 | 29.01 | 29.30 | 746,597 | -0.18(-0.61%) |
Sep 30, 2024 | 29.16 | 29.62 | 29.06 | 29.48 | 1,410,910 | +0.20(+0.68%) |
Sep 27, 2024 | 29.71 | 29.81 | 29.20 | 29.28 | 840,317 | -0.23(-0.78%) |
Sep 26, 2024 | 30.05 | 30.05 | 29.40 | 29.51 | 1,014,989 | -0.27(-0.91%) |
Sep 25, 2024 | 30.25 | 30.38 | 29.63 | 29.78 | 1,053,309 | -0.43(-1.42%) |
Sep 24, 2024 | 29.78 | 30.50 | 29.62 | 30.21 | 1,801,431 | +0.38(+1.27%) |
Sep 23, 2024 | 29.54 | 29.88 | 29.34 | 29.83 | 2,042,382 | +0.48(+1.64%) |
Sep 20, 2024 | 29.35 | 29.57 | 29.14 | 29.35 | 3,233,724 | -0.06(-0.20%) |
Sep 19, 2024 | 29.50 | 29.62 | 29.07 | 29.41 | 1,292,647 | +0.27(+0.93%) |
Sep 18, 2024 | 29.06 | 29.77 | 28.95 | 29.14 | 1,912,151 | +0.17(+0.59%) |
Sep 17, 2024 | 29.48 | 29.59 | 28.95 | 28.97 | 1,463,001 | -0.53(-1.80%) |
Sep 16, 2024 | 29.45 | 29.71 | 29.15 | 29.50 | 749,008 | +0.07(+0.24%) |
Sep 13, 2024 | 29.35 | 29.50 | 29.02 | 29.43 | 758,011 | +0.33(+1.13%) |
Sep 12, 2024 | 28.86 | 29.16 | 28.86 | 29.10 | 807,164 | +0.30(+1.04%) |
Sep 11, 2024 | 28.38 | 28.84 | 28.15 | 28.80 | 926,868 | +0.07(+0.24%) |
Sep 10, 2024 | 28.50 | 28.74 | 28.35 | 28.73 | 707,734 | +0.34(+1.20%) |
Sep 09, 2024 | 28.29 | 28.52 | 28.02 | 28.39 | 1,088,199 | +0.06(+0.21%) |
Sep 06, 2024 | 28.34 | 28.49 | 28.04 | 28.33 | 1,363,889 | +0.04(+0.14%) |
Sep 05, 2024 | 28.39 | 28.57 | 28.28 | 28.29 | 1,041,665 | +0.14(+0.50%) |
Sep 04, 2024 | 27.94 | 28.40 | 27.94 | 28.15 | 774,357 | +0.08(+0.29%) |
Sep 03, 2024 | 28.29 | 28.45 | 27.75 | 28.07 | 820,712 | -0.44(-1.54%) |
Aug 30, 2024 | 28.25 | 28.57 | 28.11 | 28.51 | 1,419,627 | +0.42(+1.50%) |
Aug 29, 2024 | 28.17 | 28.25 | 27.89 | 28.09 | 948,717 | -0.04(-0.14%) |
Aug 28, 2024 | 27.98 | 28.26 | 27.98 | 28.13 | 623,677 | +0.00(+0.00%) |
Aug 27, 2024 | 27.72 | 28.19 | 27.59 | 28.13 | 733,899 | +0.13(+0.46%) |
Aug 26, 2024 | 28.09 | 28.41 | 28.00 | 28.00 | 820,065 | +0.05(+0.18%) |
Aug 23, 2024 | 27.44 | 28.09 | 27.25 | 27.95 | 713,956 | +0.66(+2.42%) |
Aug 22, 2024 | 27.32 | 27.41 | 27.05 | 27.29 | 683,596 | -0.01(-0.04%) |
Aug 21, 2024 | 27.15 | 27.33 | 26.91 | 27.30 | 750,202 | +0.27(+1.00%) |
Aug 20, 2024 | 27.12 | 27.19 | 26.85 | 27.03 | 878,168 | -0.39(-1.42%) |
Aug 19, 2024 | 27.20 | 27.43 | 27.17 | 27.42 | 713,967 | +0.18(+0.66%) |
Aug 16, 2024 | 27.20 | 27.37 | 26.94 | 27.24 | 501,566 | +0.00(+0.00%) |
Aug 15, 2024 | 27.25 | 27.55 | 27.03 | 27.24 | 1,078,736 | +0.22(+0.81%) |
Aug 14, 2024 | 27.17 | 27.25 | 26.86 | 27.02 | 822,522 | -0.03(-0.11%) |
Aug 13, 2024 | 26.87 | 27.14 | 26.63 | 27.05 | 599,696 | +0.42(+1.58%) |
Aug 12, 2024 | 27.12 | 27.12 | 26.39 | 26.63 | 654,126 | -0.62(-2.28%) |
Aug 09, 2024 | 27.40 | 27.40 | 26.90 | 27.25 | 584,077 | +0.04(+0.15%) |
Aug 08, 2024 | 26.95 | 27.47 | 26.79 | 27.21 | 860,777 | +0.45(+1.68%) |
Aug 07, 2024 | 27.51 | 27.54 | 26.71 | 26.76 | 700,899 | -0.36(-1.33%) |
Aug 06, 2024 | 26.23 | 27.57 | 26.14 | 27.12 | 1,097,620 | +0.88(+3.35%) |
Aug 05, 2024 | 25.53 | 26.71 | 25.18 | 26.24 | 2,359,222 | -0.45(-1.69%) |
Aug 02, 2024 | 26.51 | 26.84 | 26.29 | 26.69 | 2,019,554 | -0.50(-1.84%) |