Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 30.27 | 30.38 | 30.06 | 30.32 | 5,561,850 | +0.01(+0.03%) |
Oct 17, 2024 | 29.87 | 30.47 | 29.77 | 30.31 | 6,726,936 | +0.59(+1.99%) |
Oct 16, 2024 | 29.54 | 29.89 | 29.46 | 29.72 | 5,139,561 | +0.14(+0.47%) |
Oct 15, 2024 | 29.58 | 30.11 | 29.46 | 29.58 | 4,562,021 | +0.13(+0.44%) |
Oct 14, 2024 | 29.37 | 29.48 | 29.14 | 29.45 | 2,587,775 | +0.08(+0.27%) |
Oct 11, 2024 | 29.57 | 29.66 | 29.29 | 29.37 | 2,714,548 | -0.07(-0.24%) |
Oct 10, 2024 | 29.58 | 29.80 | 29.23 | 29.44 | 4,119,543 | +0.13(+0.44%) |
Oct 09, 2024 | 29.26 | 29.50 | 29.15 | 29.31 | 4,233,854 | +0.11(+0.38%) |
Oct 08, 2024 | 29.21 | 29.34 | 29.01 | 29.20 | 3,568,624 | +0.10(+0.34%) |
Oct 07, 2024 | 29.61 | 29.75 | 29.05 | 29.10 | 4,408,979 | -0.41(-1.39%) |
Oct 04, 2024 | 29.23 | 29.62 | 29.14 | 29.51 | 5,341,179 | +0.16(+0.55%) |
Oct 03, 2024 | 29.91 | 29.98 | 29.25 | 29.35 | 8,148,158 | -0.73(-2.43%) |
Oct 02, 2024 | 30.09 | 30.61 | 29.38 | 30.08 | 20,127,844 | -2.64(-8.07%) |
Oct 01, 2024 | 32.68 | 32.90 | 32.40 | 32.72 | 5,992,395 | +0.20(+0.62%) |
Sep 30, 2024 | 32.55 | 32.61 | 32.22 | 32.52 | 3,776,277 | +0.05(+0.15%) |
Sep 27, 2024 | 32.56 | 32.83 | 32.43 | 32.47 | 2,687,981 | -0.02(-0.06%) |
Sep 26, 2024 | 32.29 | 32.52 | 32.17 | 32.49 | 3,002,566 | +0.20(+0.62%) |
Sep 25, 2024 | 32.38 | 32.59 | 32.10 | 32.29 | 2,848,752 | -0.03(-0.09%) |
Sep 24, 2024 | 32.29 | 32.58 | 32.22 | 32.32 | 3,514,026 | +0.01(+0.03%) |
Sep 23, 2024 | 32.20 | 32.40 | 32.09 | 32.31 | 4,975,259 | +0.01(+0.03%) |
Sep 20, 2024 | 32.72 | 32.75 | 32.30 | 32.30 | 20,169,446 | -0.09(-0.28%) |
Sep 19, 2024 | 32.74 | 32.74 | 32.21 | 32.39 | 3,698,078 | -0.34(-1.04%) |
Sep 18, 2024 | 32.44 | 33.04 | 32.31 | 32.73 | 3,520,945 | +0.17(+0.52%) |
Sep 17, 2024 | 32.58 | 32.95 | 32.48 | 32.56 | 3,093,823 | -0.04(-0.12%) |
Sep 16, 2024 | 32.28 | 32.95 | 32.27 | 32.60 | 4,280,891 | +0.55(+1.72%) |
Sep 13, 2024 | 31.72 | 32.07 | 31.63 | 32.05 | 4,352,302 | +0.30(+0.94%) |
Sep 12, 2024 | 31.40 | 31.87 | 31.40 | 31.75 | 3,826,710 | +0.28(+0.89%) |
Sep 11, 2024 | 32.64 | 32.76 | 31.21 | 31.47 | 9,431,894 | -1.32(-4.03%) |
Sep 10, 2024 | 32.94 | 33.24 | 32.72 | 32.79 | 3,422,274 | -0.04(-0.12%) |
Sep 09, 2024 | 32.74 | 33.02 | 32.40 | 32.83 | 4,487,059 | +0.09(+0.27%) |
Sep 06, 2024 | 32.50 | 32.85 | 32.50 | 32.74 | 4,177,796 | +0.21(+0.65%) |
Sep 05, 2024 | 32.57 | 32.80 | 32.39 | 32.53 | 4,180,790 | +0.12(+0.37%) |
Sep 04, 2024 | 32.01 | 32.51 | 32.01 | 32.41 | 4,664,239 | +0.49(+1.54%) |
Sep 03, 2024 | 31.30 | 32.27 | 31.23 | 31.92 | 5,793,868 | +0.72(+2.31%) |
Aug 30, 2024 | 31.09 | 31.27 | 31.01 | 31.20 | 5,061,768 | +0.16(+0.52%) |
Aug 29, 2024 | 31.58 | 31.73 | 30.94 | 31.04 | 2,860,443 | -0.50(-1.59%) |
Aug 28, 2024 | 31.02 | 31.72 | 31.02 | 31.54 | 2,998,078 | +0.27(+0.86%) |
Aug 27, 2024 | 31.11 | 31.31 | 30.88 | 31.27 | 4,328,747 | +0.23(+0.74%) |
Aug 26, 2024 | 30.72 | 31.09 | 30.61 | 31.04 | 4,631,042 | +0.41(+1.34%) |
Aug 23, 2024 | 30.66 | 30.74 | 30.46 | 30.63 | 5,976,308 | +0.15(+0.49%) |
Aug 22, 2024 | 30.82 | 30.82 | 30.16 | 30.48 | 8,341,546 | -0.26(-0.85%) |
Aug 21, 2024 | 30.85 | 31.00 | 30.61 | 30.74 | 4,076,020 | -0.03(-0.10%) |
Aug 20, 2024 | 31.00 | 31.13 | 30.74 | 30.77 | 5,456,843 | -0.32(-1.03%) |
Aug 19, 2024 | 30.49 | 31.21 | 30.48 | 31.09 | 3,482,095 | +0.67(+2.20%) |
Aug 16, 2024 | 30.15 | 30.49 | 29.96 | 30.42 | 3,694,206 | +0.25(+0.83%) |
Aug 15, 2024 | 30.80 | 30.92 | 30.06 | 30.17 | 6,634,752 | -0.65(-2.11%) |
Aug 14, 2024 | 30.40 | 31.06 | 30.38 | 30.82 | 6,505,462 | +0.46(+1.52%) |
Aug 13, 2024 | 29.96 | 30.53 | 29.93 | 30.36 | 4,637,053 | +0.53(+1.78%) |
Aug 12, 2024 | 30.30 | 30.46 | 29.75 | 29.83 | 6,488,504 | -0.32(-1.06%) |
Aug 09, 2024 | 30.22 | 30.27 | 29.87 | 30.15 | 2,135,989 | -0.15(-0.50%) |
Aug 08, 2024 | 29.63 | 30.43 | 29.59 | 30.30 | 3,058,127 | +0.52(+1.75%) |
Aug 07, 2024 | 29.99 | 30.41 | 29.75 | 29.78 | 3,630,095 | -0.15(-0.50%) |
Aug 06, 2024 | 30.15 | 30.46 | 29.91 | 29.93 | 3,181,335 | -0.08(-0.27%) |
Aug 05, 2024 | 30.85 | 31.37 | 29.88 | 30.01 | 4,565,856 | -0.89(-2.88%) |
Aug 02, 2024 | 30.58 | 30.96 | 30.31 | 30.90 | 3,770,704 | +0.65(+2.15%) |