Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 28.58 | 28.58 | 28.14 | 28.20 | 14,184,783 | -0.19(-0.67%) |
Oct 17, 2024 | 28.15 | 28.42 | 28.10 | 28.39 | 11,336,405 | -0.06(-0.21%) |
Oct 16, 2024 | 28.27 | 28.64 | 28.25 | 28.45 | 12,831,918 | +0.05(+0.18%) |
Oct 15, 2024 | 28.56 | 28.58 | 28.30 | 28.40 | 14,772,907 | -0.55(-1.90%) |
Oct 14, 2024 | 28.42 | 28.97 | 28.35 | 28.95 | 16,172,767 | +0.63(+2.22%) |
Oct 11, 2024 | 28.14 | 28.34 | 28.02 | 28.32 | 14,482,897 | -0.19(-0.67%) |
Oct 10, 2024 | 28.43 | 28.53 | 28.30 | 28.51 | 11,874,685 | +0.15(+0.53%) |
Oct 09, 2024 | 28.52 | 28.57 | 28.27 | 28.36 | 25,465,432 | -0.61(-2.11%) |
Oct 08, 2024 | 28.92 | 29.07 | 28.82 | 28.97 | 10,923,409 | -0.25(-0.86%) |
Oct 07, 2024 | 29.31 | 29.60 | 29.13 | 29.22 | 11,230,081 | -0.19(-0.65%) |
Oct 04, 2024 | 29.17 | 29.43 | 29.11 | 29.41 | 15,078,013 | +0.19(+0.65%) |
Oct 03, 2024 | 29.21 | 29.30 | 28.91 | 29.22 | 19,314,756 | -0.55(-1.85%) |
Oct 02, 2024 | 30.15 | 30.21 | 29.71 | 29.77 | 19,346,888 | +0.26(+0.88%) |
Oct 01, 2024 | 29.61 | 29.75 | 29.33 | 29.51 | 19,829,816 | +0.02(+0.07%) |
Sep 30, 2024 | 29.71 | 29.76 | 29.38 | 29.49 | 14,547,584 | -0.24(-0.81%) |
Sep 27, 2024 | 29.72 | 29.98 | 29.71 | 29.73 | 12,888,911 | +0.01(+0.03%) |
Sep 26, 2024 | 29.85 | 29.98 | 29.59 | 29.72 | 32,485,688 | +0.22(+0.75%) |
Sep 25, 2024 | 29.63 | 29.82 | 29.43 | 29.50 | 26,105,876 | -0.20(-0.67%) |
Sep 24, 2024 | 29.74 | 29.95 | 29.57 | 29.70 | 21,430,460 | +0.71(+2.45%) |
Sep 23, 2024 | 28.90 | 29.09 | 28.86 | 28.99 | 24,198,492 | -0.20(-0.69%) |
Sep 20, 2024 | 29.81 | 29.89 | 29.11 | 29.19 | 30,275,260 | -0.92(-3.06%) |
Sep 19, 2024 | 30.41 | 30.41 | 30.04 | 30.11 | 16,133,815 | +0.08(+0.27%) |
Sep 18, 2024 | 30.12 | 30.52 | 29.87 | 30.03 | 17,090,288 | -0.15(-0.50%) |
Sep 17, 2024 | 29.96 | 30.18 | 29.84 | 30.18 | 14,696,069 | +0.18(+0.60%) |
Sep 16, 2024 | 30.00 | 30.20 | 29.92 | 30.00 | 10,432,357 | +0.35(+1.18%) |
Sep 13, 2024 | 29.59 | 29.95 | 29.59 | 29.65 | 18,382,608 | +0.37(+1.26%) |
Sep 12, 2024 | 29.08 | 29.30 | 28.85 | 29.28 | 13,803,867 | +0.08(+0.27%) |
Sep 11, 2024 | 29.17 | 29.30 | 28.86 | 29.20 | 12,530,889 | +0.19(+0.65%) |
Sep 10, 2024 | 29.30 | 29.34 | 28.89 | 29.01 | 13,294,128 | -0.46(-1.56%) |
Sep 09, 2024 | 29.31 | 29.59 | 29.26 | 29.47 | 11,447,346 | +0.11(+0.37%) |
Sep 06, 2024 | 30.00 | 30.09 | 29.23 | 29.36 | 23,557,738 | -0.59(-1.97%) |
Sep 05, 2024 | 29.71 | 29.95 | 29.62 | 29.95 | 14,491,316 | +0.37(+1.25%) |
Sep 04, 2024 | 29.53 | 29.82 | 29.53 | 29.58 | 17,619,756 | +0.20(+0.68%) |
Sep 03, 2024 | 29.68 | 29.68 | 29.33 | 29.38 | 23,962,416 | -0.49(-1.64%) |
Aug 30, 2024 | 29.26 | 29.89 | 29.26 | 29.87 | 47,117,256 | +0.01(+0.03%) |
Aug 29, 2024 | 29.93 | 29.97 | 29.68 | 29.86 | 25,898,940 | -0.68(-2.23%) |
Aug 28, 2024 | 30.25 | 30.56 | 30.19 | 30.54 | 12,924,684 | -0.11(-0.36%) |
Aug 27, 2024 | 30.62 | 30.79 | 30.55 | 30.65 | 8,440,021 | -0.05(-0.16%) |
Aug 26, 2024 | 30.36 | 30.83 | 30.36 | 30.70 | 16,533,977 | +0.26(+0.85%) |
Aug 23, 2024 | 30.06 | 30.55 | 29.91 | 30.44 | 20,777,882 | +0.68(+2.28%) |
Aug 22, 2024 | 30.09 | 30.20 | 29.66 | 29.76 | 30,960,416 | -0.83(-2.71%) |
Aug 21, 2024 | 30.78 | 30.84 | 30.43 | 30.59 | 11,199,887 | +0.04(+0.13%) |
Aug 20, 2024 | 30.65 | 30.70 | 30.44 | 30.55 | 16,473,353 | -0.38(-1.23%) |
Aug 19, 2024 | 30.50 | 31.14 | 30.48 | 30.93 | 19,867,448 | +0.69(+2.28%) |
Aug 16, 2024 | 30.44 | 30.50 | 30.13 | 30.24 | 21,339,958 | +0.13(+0.43%) |
Aug 15, 2024 | 30.03 | 30.40 | 30.03 | 30.11 | 21,874,452 | +0.11(+0.37%) |
Aug 14, 2024 | 29.98 | 30.16 | 29.91 | 30.00 | 16,962,232 | +0.04(+0.13%) |
Aug 13, 2024 | 29.63 | 29.98 | 29.56 | 29.96 | 24,907,852 | +0.53(+1.80%) |
Aug 12, 2024 | 29.47 | 29.58 | 29.31 | 29.43 | 19,206,792 | +0.25(+0.86%) |
Aug 09, 2024 | 28.93 | 29.30 | 28.69 | 29.18 | 20,783,344 | +0.77(+2.71%) |
Aug 08, 2024 | 28.03 | 28.52 | 27.93 | 28.41 | 22,243,318 | +0.53(+1.90%) |
Aug 07, 2024 | 27.97 | 28.08 | 27.75 | 27.88 | 16,155,292 | +0.41(+1.49%) |
Aug 06, 2024 | 27.26 | 27.76 | 27.18 | 27.47 | 25,690,332 | +0.60(+2.23%) |
Aug 05, 2024 | 26.26 | 27.00 | 26.23 | 26.87 | 27,857,372 | -0.31(-1.14%) |
Aug 02, 2024 | 27.36 | 27.41 | 27.00 | 27.18 | 23,587,128 | -0.19(-0.69%) |