Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 09, 2024 | 31.67 | 32.08 | 31.59 | 31.98 | 6,035,064 | -0.05(-0.16%) |
Oct 08, 2024 | 32.45 | 32.47 | 31.86 | 32.03 | 9,037,066 | -1.11(-3.35%) |
Oct 07, 2024 | 33.09 | 33.29 | 33.01 | 33.14 | 5,835,047 | +0.26(+0.79%) |
Oct 04, 2024 | 32.65 | 33.05 | 32.49 | 32.88 | 10,105,928 | +0.42(+1.29%) |
Oct 03, 2024 | 32.04 | 32.54 | 31.89 | 32.46 | 10,751,382 | +0.09(+0.28%) |
Oct 02, 2024 | 32.59 | 32.63 | 32.15 | 32.37 | 7,981,563 | +0.28(+0.87%) |
Oct 01, 2024 | 31.35 | 32.27 | 31.29 | 32.09 | 13,694,405 | +0.70(+2.23%) |
Sep 30, 2024 | 31.41 | 31.73 | 31.30 | 31.39 | 7,313,943 | -0.03(-0.10%) |
Sep 27, 2024 | 31.00 | 31.46 | 30.90 | 31.42 | 11,500,178 | +0.63(+2.05%) |
Sep 26, 2024 | 30.53 | 31.00 | 30.52 | 30.79 | 16,444,697 | -0.89(-2.81%) |
Sep 25, 2024 | 32.39 | 32.42 | 31.66 | 31.68 | 8,936,401 | -1.15(-3.50%) |
Sep 24, 2024 | 33.13 | 33.17 | 32.74 | 32.83 | 7,695,383 | -0.03(-0.09%) |
Sep 23, 2024 | 32.72 | 33.09 | 32.66 | 32.86 | 7,668,199 | +0.22(+0.67%) |
Sep 20, 2024 | 32.59 | 32.76 | 32.34 | 32.64 | 8,271,737 | -0.12(-0.37%) |
Sep 19, 2024 | 33.11 | 33.20 | 32.70 | 32.76 | 11,506,256 | +0.33(+1.02%) |
Sep 18, 2024 | 32.61 | 32.81 | 32.38 | 32.43 | 6,124,989 | -0.12(-0.37%) |
Sep 17, 2024 | 32.24 | 32.59 | 32.19 | 32.55 | 6,962,813 | +0.25(+0.77%) |
Sep 16, 2024 | 32.26 | 32.43 | 32.05 | 32.30 | 9,370,103 | +0.46(+1.44%) |
Sep 13, 2024 | 31.86 | 32.02 | 31.70 | 31.84 | 6,427,338 | +0.26(+0.82%) |
Sep 12, 2024 | 31.32 | 31.68 | 31.22 | 31.58 | 8,157,225 | +0.29(+0.93%) |
Sep 11, 2024 | 31.42 | 31.45 | 30.97 | 31.29 | 8,231,715 | +0.14(+0.45%) |
Sep 10, 2024 | 31.71 | 31.72 | 30.67 | 31.15 | 12,804,357 | -0.65(-2.04%) |
Sep 09, 2024 | 31.89 | 32.05 | 31.78 | 31.80 | 8,006,106 | -0.10(-0.31%) |
Sep 06, 2024 | 32.28 | 32.39 | 31.77 | 31.90 | 10,259,018 | -0.45(-1.39%) |
Sep 05, 2024 | 32.75 | 32.76 | 32.31 | 32.35 | 7,128,368 | -0.06(-0.19%) |
Sep 04, 2024 | 32.71 | 32.93 | 32.34 | 32.41 | 7,378,504 | -0.46(-1.40%) |
Sep 03, 2024 | 33.00 | 33.07 | 32.71 | 32.87 | 9,497,535 | -1.09(-3.21%) |
Aug 30, 2024 | 33.83 | 34.00 | 33.70 | 33.96 | 5,680,352 | -0.51(-1.48%) |
Aug 29, 2024 | 34.31 | 34.50 | 34.14 | 34.47 | 4,662,577 | +0.24(+0.70%) |
Aug 28, 2024 | 33.99 | 34.25 | 33.92 | 34.23 | 4,090,537 | -0.15(-0.44%) |
Aug 27, 2024 | 34.51 | 34.52 | 34.17 | 34.38 | 4,024,694 | -0.01(-0.03%) |
Aug 26, 2024 | 34.40 | 34.59 | 34.24 | 34.39 | 3,710,579 | +0.28(+0.82%) |
Aug 23, 2024 | 33.78 | 34.12 | 33.66 | 34.11 | 5,224,653 | +0.61(+1.82%) |
Aug 22, 2024 | 33.44 | 33.62 | 33.38 | 33.50 | 5,308,196 | -0.02(-0.06%) |
Aug 21, 2024 | 33.73 | 33.79 | 33.48 | 33.52 | 4,645,184 | +0.14(+0.42%) |
Aug 20, 2024 | 33.70 | 33.85 | 33.36 | 33.38 | 7,044,108 | -0.76(-2.23%) |
Aug 19, 2024 | 34.28 | 34.54 | 34.12 | 34.14 | 4,399,016 | +0.03(+0.09%) |
Aug 16, 2024 | 33.96 | 34.17 | 33.94 | 34.11 | 5,158,382 | -0.01(-0.03%) |
Aug 15, 2024 | 34.10 | 34.21 | 33.95 | 34.12 | 5,264,198 | +0.42(+1.25%) |
Aug 14, 2024 | 33.77 | 33.78 | 33.58 | 33.70 | 5,684,428 | -0.01(-0.03%) |
Aug 13, 2024 | 33.61 | 33.79 | 33.45 | 33.71 | 5,524,595 | +0.06(+0.18%) |
Aug 12, 2024 | 33.61 | 33.79 | 33.48 | 33.65 | 5,846,677 | +0.39(+1.17%) |
Aug 09, 2024 | 33.00 | 33.38 | 32.89 | 33.26 | 5,442,975 | +0.24(+0.73%) |
Aug 08, 2024 | 32.77 | 33.17 | 32.71 | 33.02 | 5,339,219 | +0.44(+1.36%) |
Aug 07, 2024 | 32.63 | 32.92 | 32.54 | 32.58 | 8,364,016 | +0.11(+0.33%) |
Aug 06, 2024 | 32.06 | 32.72 | 32.04 | 32.47 | 8,575,219 | -0.05(-0.15%) |
Aug 05, 2024 | 32.53 | 32.81 | 32.25 | 32.52 | 10,161,667 | -1.07(-3.20%) |
Aug 02, 2024 | 33.93 | 34.06 | 33.40 | 33.59 | 11,577,476 | -0.67(-1.96%) |