Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 33.16 | 33.19 | 32.97 | 33.19 | 3,576,603 | +0.14(+0.42%) |
Oct 17, 2024 | 33.14 | 33.24 | 32.93 | 33.05 | 3,045,265 | -0.10(-0.30%) |
Oct 16, 2024 | 32.92 | 33.24 | 32.81 | 33.15 | 3,977,707 | +0.33(+1.01%) |
Oct 15, 2024 | 32.90 | 33.20 | 32.75 | 32.82 | 5,124,904 | +0.04(+0.12%) |
Oct 14, 2024 | 32.52 | 32.89 | 32.40 | 32.78 | 2,653,984 | +0.23(+0.71%) |
Oct 11, 2024 | 32.25 | 32.56 | 32.22 | 32.55 | 3,381,944 | +0.38(+1.18%) |
Oct 10, 2024 | 32.25 | 32.31 | 31.98 | 32.17 | 2,941,209 | -0.07(-0.22%) |
Oct 09, 2024 | 32.33 | 32.42 | 32.15 | 32.24 | 4,125,261 | -0.08(-0.25%) |
Oct 08, 2024 | 32.52 | 32.59 | 32.25 | 32.32 | 2,581,516 | -0.10(-0.31%) |
Oct 07, 2024 | 32.30 | 32.47 | 32.16 | 32.42 | 2,482,892 | +0.00(+0.00%) |
Oct 04, 2024 | 32.34 | 32.49 | 32.12 | 32.42 | 3,421,745 | -0.15(-0.46%) |
Oct 03, 2024 | 32.72 | 32.73 | 32.40 | 32.57 | 2,352,476 | -0.20(-0.61%) |
Oct 02, 2024 | 32.55 | 32.93 | 32.48 | 32.77 | 3,511,717 | +0.00(+0.00%) |
Oct 01, 2024 | 33.40 | 33.45 | 32.76 | 32.77 | 5,449,074 | -0.54(-1.62%) |
Sep 30, 2024 | 33.09 | 33.36 | 32.83 | 33.31 | 7,615,908 | +0.19(+0.57%) |
Sep 27, 2024 | 33.14 | 33.35 | 32.93 | 33.12 | 3,886,209 | +0.23(+0.70%) |
Sep 26, 2024 | 33.06 | 33.14 | 32.76 | 32.89 | 2,803,368 | -0.15(-0.45%) |
Sep 25, 2024 | 33.18 | 33.23 | 32.91 | 33.04 | 3,117,952 | -0.08(-0.24%) |
Sep 24, 2024 | 33.18 | 33.48 | 33.02 | 33.12 | 5,255,387 | -0.14(-0.42%) |
Sep 23, 2024 | 33.26 | 33.43 | 33.12 | 33.26 | 3,663,605 | +0.19(+0.57%) |
Sep 20, 2024 | 32.58 | 33.08 | 32.49 | 33.07 | 11,124,336 | +0.26(+0.79%) |
Sep 19, 2024 | 33.23 | 33.28 | 32.61 | 32.81 | 4,973,704 | -0.25(-0.76%) |
Sep 18, 2024 | 33.30 | 33.65 | 33.02 | 33.06 | 6,177,948 | -0.22(-0.65%) |
Sep 17, 2024 | 33.66 | 33.73 | 33.15 | 33.28 | 5,729,450 | -0.33(-0.97%) |
Sep 16, 2024 | 33.70 | 33.85 | 33.51 | 33.60 | 8,857,742 | +0.08(+0.24%) |
Sep 13, 2024 | 33.33 | 33.56 | 33.21 | 33.52 | 3,836,299 | +0.38(+1.16%) |
Sep 12, 2024 | 33.42 | 33.55 | 32.99 | 33.14 | 7,195,261 | -0.28(-0.83%) |
Sep 11, 2024 | 33.28 | 33.44 | 32.75 | 33.42 | 6,895,846 | -0.21(-0.62%) |
Sep 10, 2024 | 33.54 | 33.73 | 33.35 | 33.62 | 4,512,884 | +0.20(+0.59%) |
Sep 09, 2024 | 33.10 | 33.54 | 33.09 | 33.43 | 4,886,257 | +0.38(+1.17%) |
Sep 06, 2024 | 33.28 | 33.43 | 32.85 | 33.04 | 5,315,163 | -0.12(-0.36%) |
Sep 05, 2024 | 33.43 | 33.58 | 32.93 | 33.16 | 4,657,533 | -0.03(-0.09%) |
Sep 04, 2024 | 33.13 | 33.40 | 33.01 | 33.19 | 4,327,220 | +0.14(+0.42%) |
Sep 03, 2024 | 32.93 | 33.24 | 32.90 | 33.05 | 5,815,696 | +0.00(+0.00%) |
Aug 30, 2024 | 32.77 | 33.08 | 32.65 | 33.05 | 5,617,864 | +0.41(+1.27%) |
Aug 29, 2024 | 32.62 | 32.82 | 32.45 | 32.64 | 4,038,549 | -0.05(-0.15%) |
Aug 28, 2024 | 32.72 | 32.77 | 32.36 | 32.68 | 4,369,281 | -0.04(-0.12%) |
Aug 27, 2024 | 32.53 | 32.78 | 32.47 | 32.72 | 4,281,225 | +0.03(+0.09%) |
Aug 26, 2024 | 32.65 | 32.83 | 32.55 | 32.69 | 3,528,512 | +0.22(+0.67%) |
Aug 23, 2024 | 32.04 | 32.64 | 31.93 | 32.48 | 2,714,520 | +0.56(+1.76%) |
Aug 22, 2024 | 31.84 | 31.92 | 31.66 | 31.91 | 5,616,073 | +0.06(+0.19%) |
Aug 21, 2024 | 31.64 | 31.87 | 31.40 | 31.86 | 4,189,973 | +0.28(+0.88%) |
Aug 20, 2024 | 31.67 | 31.86 | 31.53 | 31.58 | 3,282,150 | -0.10(-0.31%) |
Aug 19, 2024 | 31.25 | 31.69 | 31.22 | 31.68 | 3,514,048 | +0.49(+1.58%) |
Aug 16, 2024 | 31.39 | 31.58 | 31.08 | 31.18 | 3,826,277 | -0.17(-0.54%) |
Aug 15, 2024 | 31.31 | 31.50 | 31.16 | 31.35 | 4,865,462 | +0.15(+0.47%) |
Aug 14, 2024 | 31.01 | 31.39 | 30.97 | 31.20 | 2,559,870 | +0.18(+0.57%) |
Aug 13, 2024 | 31.12 | 31.12 | 30.80 | 31.03 | 2,960,073 | +0.11(+0.35%) |
Aug 12, 2024 | 30.65 | 30.95 | 30.41 | 30.92 | 3,158,475 | -0.01(-0.03%) |
Aug 09, 2024 | 30.90 | 30.97 | 30.63 | 30.93 | 3,569,057 | +0.08(+0.26%) |
Aug 08, 2024 | 31.07 | 31.12 | 30.77 | 30.85 | 3,691,800 | -0.23(-0.73%) |
Aug 07, 2024 | 31.15 | 31.61 | 31.05 | 31.08 | 6,524,607 | +0.08(+0.25%) |
Aug 06, 2024 | 30.36 | 31.34 | 30.36 | 31.00 | 5,451,580 | +0.63(+2.08%) |
Aug 05, 2024 | 30.43 | 30.94 | 30.21 | 30.36 | 8,055,021 | -0.73(-2.35%) |
Aug 02, 2024 | 30.79 | 31.75 | 30.79 | 31.10 | 6,209,429 | +0.16(+0.51%) |