Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 30.60 | 30.96 | 30.53 | 30.89 | 1,618,273 | +0.43(+1.41%) |
Oct 17, 2024 | 30.45 | 30.46 | 30.22 | 30.46 | 1,043,135 | +0.05(+0.16%) |
Oct 16, 2024 | 30.14 | 30.41 | 29.95 | 30.41 | 1,248,531 | +0.42(+1.40%) |
Oct 15, 2024 | 29.88 | 30.02 | 29.81 | 29.99 | 771,415 | +0.16(+0.54%) |
Oct 14, 2024 | 29.71 | 29.89 | 29.60 | 29.83 | 766,830 | +0.08(+0.27%) |
Oct 11, 2024 | 29.70 | 29.78 | 29.56 | 29.75 | 627,709 | +0.12(+0.40%) |
Oct 10, 2024 | 29.38 | 29.66 | 29.38 | 29.63 | 883,526 | +0.23(+0.78%) |
Oct 09, 2024 | 29.76 | 29.83 | 29.38 | 29.40 | 784,627 | -0.38(-1.28%) |
Oct 08, 2024 | 29.69 | 29.91 | 29.53 | 29.78 | 846,799 | +0.09(+0.30%) |
Oct 07, 2024 | 29.80 | 29.80 | 29.44 | 29.69 | 865,372 | -0.13(-0.44%) |
Oct 04, 2024 | 29.55 | 29.82 | 29.55 | 29.82 | 931,767 | +0.40(+1.36%) |
Oct 03, 2024 | 29.25 | 29.51 | 29.17 | 29.42 | 713,005 | +0.12(+0.41%) |
Oct 02, 2024 | 29.29 | 29.39 | 29.15 | 29.30 | 999,686 | +0.05(+0.17%) |
Oct 01, 2024 | 29.30 | 29.43 | 29.17 | 29.25 | 1,125,022 | -0.04(-0.14%) |
Sep 30, 2024 | 29.50 | 29.71 | 29.27 | 29.29 | 1,736,228 | -0.14(-0.48%) |
Sep 27, 2024 | 29.47 | 29.67 | 29.41 | 29.43 | 1,173,163 | +0.06(+0.20%) |
Sep 26, 2024 | 29.39 | 29.56 | 29.30 | 29.37 | 1,193,433 | +0.19(+0.67%) |
Sep 25, 2024 | 29.92 | 30.00 | 29.14 | 29.18 | 1,878,797 | -0.71(-2.38%) |
Sep 24, 2024 | 29.77 | 29.98 | 29.72 | 29.89 | 981,654 | +0.22(+0.76%) |
Sep 23, 2024 | 29.73 | 29.92 | 29.45 | 29.66 | 1,068,965 | +0.04(+0.13%) |
Sep 20, 2024 | 29.78 | 29.78 | 29.58 | 29.62 | 933,409 | -0.12(-0.39%) |
Sep 19, 2024 | 29.71 | 29.77 | 29.52 | 29.74 | 1,447,578 | +0.36(+1.23%) |
Sep 18, 2024 | 29.33 | 29.53 | 29.24 | 29.38 | 1,002,411 | +0.00(+0.00%) |
Sep 17, 2024 | 29.72 | 29.78 | 29.34 | 29.38 | 1,012,509 | -0.30(-1.02%) |
Sep 16, 2024 | 29.58 | 29.68 | 29.33 | 29.68 | 692,719 | +0.19(+0.66%) |
Sep 13, 2024 | 29.26 | 29.55 | 29.26 | 29.49 | 564,892 | +0.22(+0.77%) |
Sep 12, 2024 | 29.21 | 29.29 | 29.06 | 29.26 | 739,681 | +0.15(+0.50%) |
Sep 11, 2024 | 28.96 | 29.12 | 28.78 | 29.12 | 554,981 | +0.01(+0.03%) |
Sep 10, 2024 | 29.31 | 29.34 | 28.89 | 29.11 | 1,090,050 | -0.15(-0.50%) |
Sep 09, 2024 | 29.27 | 29.46 | 29.19 | 29.25 | 583,670 | +0.10(+0.33%) |
Sep 06, 2024 | 29.35 | 29.39 | 29.00 | 29.16 | 556,377 | -0.18(-0.60%) |
Sep 05, 2024 | 29.26 | 29.34 | 29.11 | 29.33 | 651,079 | +0.09(+0.30%) |
Sep 04, 2024 | 28.93 | 29.31 | 28.93 | 29.24 | 816,338 | +0.07(+0.23%) |
Sep 03, 2024 | 29.41 | 29.41 | 29.07 | 29.18 | 651,525 | -0.20(-0.70%) |
Aug 30, 2024 | 29.28 | 29.43 | 29.20 | 29.38 | 670,380 | +0.16(+0.53%) |
Aug 29, 2024 | 28.94 | 29.26 | 28.80 | 29.23 | 659,608 | +0.33(+1.15%) |
Aug 28, 2024 | 29.01 | 29.12 | 28.72 | 28.89 | 645,687 | -0.06(-0.20%) |
Aug 27, 2024 | 28.85 | 29.09 | 28.85 | 28.95 | 573,163 | +0.01(+0.03%) |
Aug 26, 2024 | 28.85 | 29.00 | 28.76 | 28.94 | 946,517 | +0.17(+0.58%) |
Aug 23, 2024 | 29.13 | 29.36 | 28.69 | 28.78 | 2,388,647 | -0.27(-0.94%) |
Aug 22, 2024 | 28.98 | 29.20 | 28.88 | 29.05 | 1,231,684 | +0.04(+0.13%) |
Aug 21, 2024 | 29.22 | 29.34 | 28.95 | 29.01 | 1,780,891 | -0.03(-0.10%) |
Aug 20, 2024 | 29.33 | 29.36 | 28.98 | 29.04 | 1,351,705 | -0.26(-0.90%) |
Aug 19, 2024 | 29.35 | 29.37 | 29.15 | 29.30 | 800,154 | +0.00(+0.00%) |
Aug 16, 2024 | 29.31 | 29.59 | 29.23 | 29.30 | 1,023,322 | -0.04(-0.13%) |
Aug 15, 2024 | 29.41 | 29.48 | 29.14 | 29.34 | 1,093,359 | +0.11(+0.37%) |
Aug 14, 2024 | 29.41 | 29.41 | 28.82 | 29.24 | 1,391,423 | +0.00(+0.00%) |
Aug 13, 2024 | 29.19 | 29.43 | 29.19 | 29.24 | 868,726 | +0.08(+0.27%) |
Aug 12, 2024 | 29.35 | 29.51 | 29.06 | 29.16 | 939,249 | +0.02(+0.07%) |
Aug 09, 2024 | 29.24 | 29.24 | 28.91 | 29.14 | 626,440 | -0.05(-0.17%) |
Aug 08, 2024 | 29.26 | 29.69 | 29.15 | 29.19 | 856,987 | -0.10(-0.33%) |
Aug 07, 2024 | 29.24 | 29.50 | 28.95 | 29.28 | 1,289,714 | +0.61(+2.14%) |
Aug 06, 2024 | 28.53 | 28.94 | 28.35 | 28.67 | 1,157,700 | +0.65(+2.33%) |
Aug 05, 2024 | 27.77 | 28.27 | 27.05 | 28.02 | 2,529,951 | -0.69(-2.41%) |
Aug 02, 2024 | 29.43 | 29.44 | 28.15 | 28.71 | 2,245,078 | -0.79(-2.68%) |