Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 29.30 | 29.36 | 29.08 | 29.22 | 24,257,402 | -0.05(-0.17%) |
Oct 17, 2024 | 29.48 | 29.53 | 29.22 | 29.27 | 23,774,776 | -0.40(-1.35%) |
Oct 16, 2024 | 29.50 | 29.82 | 29.43 | 29.67 | 28,409,036 | +0.23(+0.78%) |
Oct 15, 2024 | 29.09 | 29.74 | 29.07 | 29.44 | 29,005,168 | +0.36(+1.24%) |
Oct 14, 2024 | 29.16 | 29.17 | 28.85 | 29.08 | 23,586,440 | -0.08(-0.27%) |
Oct 11, 2024 | 29.36 | 29.44 | 28.95 | 29.16 | 29,617,720 | -0.18(-0.61%) |
Oct 10, 2024 | 29.89 | 30.08 | 29.28 | 29.34 | 34,349,148 | -0.85(-2.82%) |
Oct 09, 2024 | 29.22 | 30.43 | 29.10 | 30.19 | 44,229,904 | +1.01(+3.46%) |
Oct 08, 2024 | 29.21 | 29.49 | 29.00 | 29.18 | 29,116,818 | -0.02(-0.07%) |
Oct 07, 2024 | 29.37 | 29.84 | 29.11 | 29.20 | 51,411,572 | +0.62(+2.17%) |
Oct 04, 2024 | 28.29 | 28.59 | 28.24 | 28.58 | 28,756,528 | +0.24(+0.85%) |
Oct 03, 2024 | 28.50 | 28.52 | 28.26 | 28.34 | 25,671,632 | -0.27(-0.94%) |
Oct 02, 2024 | 28.60 | 28.77 | 28.38 | 28.61 | 24,946,600 | -0.06(-0.21%) |
Oct 01, 2024 | 29.05 | 29.08 | 28.53 | 28.67 | 30,706,376 | -0.27(-0.93%) |
Sep 30, 2024 | 29.11 | 29.19 | 28.78 | 28.94 | 27,473,822 | -0.15(-0.52%) |
Sep 27, 2024 | 29.02 | 29.23 | 28.92 | 29.09 | 25,063,656 | +0.12(+0.41%) |
Sep 26, 2024 | 28.48 | 29.01 | 28.31 | 28.97 | 32,307,334 | +0.04(+0.14%) |
Sep 25, 2024 | 29.60 | 29.71 | 28.91 | 28.93 | 30,699,140 | -0.57(-1.93%) |
Sep 24, 2024 | 29.25 | 29.59 | 29.15 | 29.50 | 21,436,296 | +0.19(+0.65%) |
Sep 23, 2024 | 29.43 | 29.47 | 29.18 | 29.31 | 23,122,244 | -0.11(-0.37%) |
Sep 20, 2024 | 29.54 | 29.54 | 29.23 | 29.42 | 56,877,508 | -0.24(-0.81%) |
Sep 19, 2024 | 29.89 | 30.35 | 29.52 | 29.66 | 22,646,392 | -0.09(-0.30%) |
Sep 18, 2024 | 30.00 | 30.14 | 29.73 | 29.75 | 25,816,068 | -0.08(-0.27%) |
Sep 17, 2024 | 30.05 | 30.14 | 29.60 | 29.83 | 27,050,116 | -0.24(-0.80%) |
Sep 16, 2024 | 29.57 | 30.14 | 29.44 | 30.07 | 29,212,348 | +0.80(+2.73%) |
Sep 13, 2024 | 29.16 | 29.32 | 28.99 | 29.27 | 19,987,720 | +0.11(+0.38%) |
Sep 12, 2024 | 29.58 | 29.71 | 28.76 | 29.16 | 32,531,240 | -0.50(-1.69%) |
Sep 11, 2024 | 29.68 | 29.70 | 29.14 | 29.66 | 32,035,092 | -0.08(-0.27%) |
Sep 10, 2024 | 29.42 | 29.75 | 29.19 | 29.74 | 32,367,744 | +0.33(+1.12%) |
Sep 09, 2024 | 28.54 | 29.59 | 28.45 | 29.41 | 36,554,696 | +0.85(+2.98%) |
Sep 06, 2024 | 28.56 | 28.77 | 28.28 | 28.56 | 31,215,054 | +0.05(+0.18%) |
Sep 05, 2024 | 28.43 | 28.80 | 28.35 | 28.51 | 25,898,740 | +0.12(+0.42%) |
Sep 04, 2024 | 28.29 | 28.54 | 28.20 | 28.39 | 23,506,700 | +0.09(+0.32%) |
Sep 03, 2024 | 28.65 | 28.92 | 28.14 | 28.30 | 44,493,432 | -0.71(-2.45%) |
Aug 30, 2024 | 28.72 | 29.05 | 28.67 | 29.01 | 37,137,640 | +0.29(+1.01%) |
Aug 29, 2024 | 28.87 | 28.89 | 28.53 | 28.72 | 19,224,558 | -0.03(-0.10%) |
Aug 28, 2024 | 28.78 | 29.08 | 28.64 | 28.75 | 19,857,520 | -0.07(-0.24%) |
Aug 27, 2024 | 28.98 | 29.04 | 28.56 | 28.82 | 16,186,069 | -0.10(-0.35%) |
Aug 26, 2024 | 28.92 | 29.05 | 28.77 | 28.92 | 16,502,409 | +0.02(+0.07%) |
Aug 23, 2024 | 28.82 | 28.94 | 28.64 | 28.90 | 21,885,364 | +0.12(+0.42%) |
Aug 22, 2024 | 29.02 | 29.13 | 28.54 | 28.78 | 20,232,888 | -0.25(-0.86%) |
Aug 21, 2024 | 28.98 | 29.17 | 28.93 | 29.03 | 16,725,717 | +0.13(+0.45%) |
Aug 20, 2024 | 28.80 | 29.19 | 28.80 | 28.90 | 21,291,626 | +0.10(+0.35%) |
Aug 19, 2024 | 28.35 | 28.89 | 28.28 | 28.80 | 26,375,560 | +0.50(+1.77%) |
Aug 16, 2024 | 28.65 | 28.65 | 27.85 | 28.30 | 50,333,024 | -0.41(-1.43%) |
Aug 15, 2024 | 28.93 | 29.01 | 28.52 | 28.71 | 28,657,416 | -0.17(-0.59%) |
Aug 14, 2024 | 28.80 | 29.18 | 28.66 | 28.88 | 23,730,782 | +0.03(+0.10%) |
Aug 13, 2024 | 28.55 | 28.95 | 28.31 | 28.85 | 34,613,664 | +0.40(+1.41%) |
Aug 12, 2024 | 28.58 | 28.61 | 28.32 | 28.45 | 21,136,952 | -0.10(-0.35%) |
Aug 09, 2024 | 28.65 | 28.75 | 28.45 | 28.55 | 25,795,640 | -0.21(-0.73%) |
Aug 08, 2024 | 28.93 | 29.00 | 28.54 | 28.76 | 32,079,794 | -0.09(-0.31%) |
Aug 07, 2024 | 29.63 | 29.81 | 28.74 | 28.85 | 32,854,976 | -0.47(-1.60%) |
Aug 06, 2024 | 29.73 | 30.05 | 29.25 | 29.32 | 29,021,404 | -0.42(-1.41%) |
Aug 05, 2024 | 29.09 | 30.01 | 28.85 | 29.74 | 37,824,596 | -0.69(-2.27%) |
Aug 02, 2024 | 30.88 | 31.32 | 30.01 | 30.43 | 42,402,652 | -0.22(-0.72%) |