Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 33.61 | 33.61 | 32.80 | 32.89 | 1,234,324 | -0.61(-1.82%) |
Oct 17, 2024 | 33.35 | 33.62 | 33.08 | 33.50 | 1,069,071 | +0.12(+0.36%) |
Oct 16, 2024 | 33.27 | 33.79 | 33.06 | 33.38 | 990,194 | +0.51(+1.55%) |
Oct 15, 2024 | 32.79 | 33.79 | 32.52 | 32.87 | 1,346,666 | +0.22(+0.67%) |
Oct 14, 2024 | 32.36 | 32.79 | 32.01 | 32.65 | 803,512 | +0.31(+0.96%) |
Oct 11, 2024 | 31.36 | 32.41 | 31.36 | 32.34 | 913,881 | +1.17(+3.75%) |
Oct 10, 2024 | 31.06 | 31.31 | 30.76 | 31.17 | 1,038,498 | -0.20(-0.64%) |
Oct 09, 2024 | 30.70 | 31.52 | 30.69 | 31.37 | 1,119,778 | +0.56(+1.82%) |
Oct 08, 2024 | 31.25 | 31.29 | 30.79 | 30.81 | 677,226 | -0.26(-0.84%) |
Oct 07, 2024 | 31.03 | 31.30 | 30.94 | 31.07 | 1,293,685 | -0.17(-0.54%) |
Oct 04, 2024 | 31.33 | 31.47 | 30.93 | 31.24 | 782,347 | +0.61(+1.99%) |
Oct 03, 2024 | 30.25 | 30.70 | 30.21 | 30.63 | 721,002 | +0.05(+0.16%) |
Oct 02, 2024 | 30.41 | 31.06 | 30.41 | 30.58 | 1,128,770 | +0.04(+0.13%) |
Oct 01, 2024 | 31.58 | 31.74 | 30.43 | 30.54 | 1,490,317 | -1.31(-4.11%) |
Sep 30, 2024 | 31.64 | 32.19 | 31.34 | 31.85 | 1,873,154 | +0.57(+1.82%) |
Sep 27, 2024 | 31.86 | 31.90 | 31.20 | 31.28 | 931,293 | -0.35(-1.11%) |
Sep 26, 2024 | 31.75 | 31.87 | 31.28 | 31.63 | 1,503,885 | +0.53(+1.70%) |
Sep 25, 2024 | 31.24 | 31.37 | 31.04 | 31.10 | 1,374,262 | -0.26(-0.83%) |
Sep 24, 2024 | 32.15 | 32.25 | 31.32 | 31.36 | 988,103 | -0.77(-2.40%) |
Sep 23, 2024 | 32.14 | 32.29 | 31.87 | 32.13 | 1,586,005 | +0.14(+0.44%) |
Sep 20, 2024 | 32.36 | 32.54 | 31.80 | 31.99 | 3,048,752 | -0.65(-1.99%) |
Sep 19, 2024 | 32.74 | 32.81 | 32.14 | 32.64 | 2,179,405 | +0.62(+1.94%) |
Sep 18, 2024 | 32.09 | 32.94 | 31.44 | 32.02 | 1,582,053 | +0.04(+0.13%) |
Sep 17, 2024 | 32.30 | 32.82 | 31.88 | 31.98 | 1,215,922 | -0.02(-0.06%) |
Sep 16, 2024 | 31.86 | 32.28 | 31.38 | 32.00 | 1,417,512 | +0.30(+0.95%) |
Sep 13, 2024 | 30.89 | 31.73 | 30.83 | 31.70 | 1,605,675 | +1.21(+3.97%) |
Sep 12, 2024 | 30.11 | 30.65 | 29.85 | 30.49 | 984,601 | +0.52(+1.72%) |
Sep 11, 2024 | 29.57 | 30.06 | 28.98 | 29.97 | 1,040,544 | +0.01(+0.03%) |
Sep 10, 2024 | 30.57 | 30.58 | 29.51 | 29.96 | 819,408 | -0.51(-1.66%) |
Sep 09, 2024 | 30.47 | 30.88 | 30.28 | 30.47 | 983,594 | +0.08(+0.26%) |
Sep 06, 2024 | 31.37 | 31.58 | 30.25 | 30.39 | 770,591 | -0.88(-2.82%) |
Sep 05, 2024 | 31.61 | 31.70 | 30.95 | 31.27 | 798,006 | -0.01(-0.03%) |
Sep 04, 2024 | 31.41 | 31.87 | 31.15 | 31.28 | 1,498,144 | -0.31(-0.97%) |
Sep 03, 2024 | 31.64 | 32.09 | 31.40 | 31.59 | 1,122,693 | -0.43(-1.33%) |
Aug 30, 2024 | 32.00 | 32.21 | 31.69 | 32.02 | 1,259,224 | +0.12(+0.37%) |
Aug 29, 2024 | 32.37 | 32.46 | 31.80 | 31.90 | 948,458 | -0.12(-0.37%) |
Aug 28, 2024 | 31.55 | 32.25 | 31.55 | 32.02 | 983,906 | +0.35(+1.10%) |
Aug 27, 2024 | 32.05 | 32.13 | 31.63 | 31.67 | 904,414 | -0.60(-1.84%) |
Aug 26, 2024 | 32.80 | 32.86 | 32.18 | 32.27 | 1,114,870 | -0.24(-0.73%) |
Aug 23, 2024 | 31.34 | 33.02 | 31.07 | 32.50 | 1,119,866 | +1.47(+4.73%) |
Aug 22, 2024 | 30.59 | 31.08 | 30.59 | 31.04 | 869,065 | +0.38(+1.23%) |
Aug 21, 2024 | 30.51 | 30.66 | 30.10 | 30.66 | 596,817 | +0.43(+1.41%) |
Aug 20, 2024 | 30.82 | 30.82 | 30.21 | 30.23 | 689,842 | -0.71(-2.31%) |
Aug 19, 2024 | 30.37 | 30.98 | 30.37 | 30.95 | 654,019 | +0.54(+1.76%) |
Aug 16, 2024 | 30.08 | 30.85 | 30.01 | 30.41 | 871,575 | +0.25(+0.82%) |
Aug 15, 2024 | 29.83 | 30.46 | 29.79 | 30.16 | 1,475,158 | +1.10(+3.79%) |
Aug 14, 2024 | 29.31 | 29.31 | 28.87 | 29.06 | 637,604 | -0.08(-0.27%) |
Aug 13, 2024 | 29.29 | 29.38 | 28.77 | 29.14 | 762,827 | +0.29(+1.00%) |
Aug 12, 2024 | 29.63 | 30.04 | 28.75 | 28.85 | 757,966 | -0.54(-1.82%) |
Aug 09, 2024 | 29.39 | 29.57 | 29.16 | 29.39 | 967,342 | -0.07(-0.24%) |
Aug 08, 2024 | 28.91 | 29.48 | 28.81 | 29.46 | 1,265,299 | +0.99(+3.48%) |
Aug 07, 2024 | 29.19 | 29.30 | 28.32 | 28.47 | 1,168,226 | -0.19(-0.66%) |
Aug 06, 2024 | 28.37 | 29.15 | 27.97 | 28.66 | 2,043,393 | +0.34(+1.19%) |
Aug 05, 2024 | 28.01 | 28.68 | 27.34 | 28.32 | 1,557,631 | -1.16(-3.94%) |
Aug 02, 2024 | 29.95 | 30.24 | 28.97 | 29.48 | 2,385,028 | -1.67(-5.35%) |