Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 32.76 | 32.83 | 32.68 | 32.78 | 329,103 | +0.14(+0.43%) |
Oct 17, 2024 | 32.88 | 32.88 | 32.64 | 32.64 | 367,852 | -0.06(-0.18%) |
Oct 16, 2024 | 32.58 | 32.71 | 32.50 | 32.70 | 427,541 | +0.15(+0.46%) |
Oct 15, 2024 | 32.78 | 32.83 | 32.48 | 32.55 | 450,981 | -0.21(-0.64%) |
Oct 14, 2024 | 32.61 | 32.84 | 32.59 | 32.76 | 338,275 | +0.25(+0.77%) |
Oct 11, 2024 | 32.33 | 32.55 | 32.33 | 32.51 | 327,180 | +0.20(+0.62%) |
Oct 10, 2024 | 32.24 | 32.39 | 32.20 | 32.31 | 410,544 | -0.05(-0.15%) |
Oct 09, 2024 | 32.14 | 32.38 | 32.09 | 32.36 | 611,057 | +0.25(+0.78%) |
Oct 08, 2024 | 31.94 | 32.15 | 31.91 | 32.11 | 374,288 | +0.31(+0.97%) |
Oct 07, 2024 | 31.98 | 32.05 | 31.75 | 31.80 | 718,942 | -0.33(-1.03%) |
Oct 04, 2024 | 32.01 | 32.13 | 31.82 | 32.13 | 637,570 | +0.33(+1.04%) |
Oct 03, 2024 | 31.78 | 31.87 | 31.65 | 31.80 | 535,567 | +0.00(+0.00%) |
Oct 02, 2024 | 31.73 | 31.87 | 31.61 | 31.80 | 1,266,173 | +0.02(+0.06%) |
Oct 01, 2024 | 32.07 | 32.07 | 31.63 | 31.78 | 718,091 | -0.31(-0.97%) |
Sep 30, 2024 | 31.89 | 32.10 | 31.76 | 32.09 | 679,571 | +0.19(+0.60%) |
Sep 27, 2024 | 32.02 | 32.04 | 31.87 | 31.90 | 464,841 | -0.06(-0.19%) |
Sep 26, 2024 | 32.08 | 32.08 | 31.84 | 31.96 | 337,222 | +0.10(+0.31%) |
Sep 25, 2024 | 31.94 | 31.97 | 31.81 | 31.86 | 530,355 | -0.09(-0.28%) |
Sep 24, 2024 | 31.88 | 31.95 | 31.71 | 31.95 | 879,198 | +0.14(+0.44%) |
Sep 23, 2024 | 31.82 | 31.84 | 31.75 | 31.81 | 536,552 | +0.07(+0.22%) |
Sep 20, 2024 | 31.74 | 31.82 | 31.57 | 31.74 | 357,176 | -0.03(-0.10%) |
Sep 19, 2024 | 31.74 | 31.89 | 31.62 | 31.77 | 716,886 | +0.53(+1.69%) |
Sep 18, 2024 | 31.37 | 31.62 | 31.23 | 31.24 | 591,105 | -0.09(-0.29%) |
Sep 17, 2024 | 31.46 | 31.51 | 31.19 | 31.33 | 525,471 | +0.02(+0.06%) |
Sep 16, 2024 | 31.18 | 31.32 | 31.13 | 31.31 | 456,632 | +0.08(+0.26%) |
Sep 13, 2024 | 31.14 | 31.31 | 31.11 | 31.23 | 934,222 | +0.11(+0.35%) |
Sep 12, 2024 | 30.95 | 31.13 | 30.76 | 31.12 | 429,256 | +0.27(+0.87%) |
Sep 11, 2024 | 30.50 | 30.89 | 30.04 | 30.85 | 493,460 | +0.36(+1.18%) |
Sep 10, 2024 | 30.48 | 30.53 | 30.20 | 30.50 | 538,351 | +0.10(+0.33%) |
Sep 09, 2024 | 30.29 | 30.50 | 30.22 | 30.40 | 3,691,238 | +0.31(+1.03%) |
Sep 06, 2024 | 30.63 | 30.72 | 30.06 | 30.09 | 507,524 | -0.55(-1.79%) |
Sep 05, 2024 | 30.71 | 30.85 | 30.50 | 30.63 | 348,303 | -0.07(-0.23%) |
Sep 04, 2024 | 30.67 | 30.90 | 30.63 | 30.70 | 635,852 | -0.11(-0.36%) |
Sep 03, 2024 | 31.29 | 31.31 | 30.68 | 30.81 | 298,659 | -0.67(-2.12%) |
Aug 30, 2024 | 31.36 | 31.52 | 31.14 | 31.48 | 369,054 | +0.27(+0.86%) |
Aug 29, 2024 | 31.35 | 31.51 | 31.16 | 31.21 | 1,211,305 | +0.01(+0.03%) |
Aug 28, 2024 | 31.38 | 31.41 | 31.02 | 31.20 | 360,169 | -0.21(-0.67%) |
Aug 27, 2024 | 31.27 | 31.45 | 31.23 | 31.41 | 277,815 | +0.07(+0.22%) |
Aug 26, 2024 | 31.46 | 31.54 | 31.28 | 31.34 | 599,378 | -0.09(-0.29%) |
Aug 23, 2024 | 31.29 | 31.49 | 31.18 | 31.43 | 418,274 | +0.33(+1.06%) |
Aug 22, 2024 | 31.42 | 31.48 | 31.03 | 31.10 | 1,004,889 | -0.24(-0.76%) |
Aug 21, 2024 | 31.29 | 31.40 | 31.19 | 31.34 | 439,336 | +0.11(+0.35%) |
Aug 20, 2024 | 31.30 | 31.35 | 31.15 | 31.23 | 1,203,103 | -0.07(-0.22%) |
Aug 19, 2024 | 31.01 | 31.30 | 30.97 | 31.30 | 378,487 | +0.31(+1.00%) |
Aug 16, 2024 | 30.84 | 31.02 | 30.81 | 30.99 | 381,676 | +0.06(+0.19%) |
Aug 15, 2024 | 30.69 | 30.94 | 30.69 | 30.93 | 510,670 | +0.56(+1.84%) |
Aug 14, 2024 | 30.36 | 30.46 | 30.18 | 30.38 | 1,301,948 | +0.13(+0.43%) |
Aug 13, 2024 | 29.93 | 30.29 | 29.93 | 30.25 | 426,285 | +0.44(+1.47%) |
Aug 12, 2024 | 29.84 | 29.93 | 29.66 | 29.81 | 837,629 | +0.00(+0.00%) |
Aug 09, 2024 | 29.62 | 29.86 | 29.54 | 29.81 | 869,937 | +0.22(+0.74%) |
Aug 08, 2024 | 29.24 | 29.67 | 29.14 | 29.59 | 880,044 | +0.62(+2.14%) |
Aug 07, 2024 | 29.49 | 29.67 | 28.91 | 28.97 | 763,616 | -0.11(-0.38%) |
Aug 06, 2024 | 28.94 | 29.53 | 28.87 | 29.08 | 4,637,675 | +0.20(+0.69%) |
Aug 05, 2024 | 28.49 | 29.21 | 28.45 | 28.88 | 826,900 | -0.93(-3.11%) |
Aug 02, 2024 | 29.88 | 29.98 | 29.54 | 29.81 | 659,196 | -0.50(-1.65%) |