Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 31.72 | 31.75 | 31.36 | 31.73 | 1,871,862 | +0.10(+0.32%) |
Oct 17, 2024 | 31.38 | 31.68 | 31.31 | 31.63 | 1,101,512 | +0.06(+0.19%) |
Oct 16, 2024 | 31.59 | 31.66 | 31.45 | 31.57 | 839,149 | +0.27(+0.86%) |
Oct 15, 2024 | 31.69 | 31.77 | 31.26 | 31.30 | 1,334,219 | -0.92(-2.86%) |
Oct 14, 2024 | 32.16 | 32.24 | 31.94 | 32.22 | 862,855 | -0.11(-0.34%) |
Oct 11, 2024 | 32.16 | 32.42 | 32.16 | 32.33 | 592,962 | +0.11(+0.34%) |
Oct 10, 2024 | 31.98 | 32.29 | 31.89 | 32.22 | 764,566 | +0.46(+1.45%) |
Oct 09, 2024 | 31.54 | 32.09 | 31.38 | 31.76 | 1,649,319 | +0.13(+0.41%) |
Oct 08, 2024 | 32.18 | 32.25 | 31.33 | 31.63 | 2,322,554 | -0.77(-2.38%) |
Oct 07, 2024 | 32.37 | 32.50 | 32.23 | 32.40 | 1,256,840 | -0.14(-0.43%) |
Oct 04, 2024 | 32.55 | 32.84 | 32.28 | 32.54 | 1,243,749 | +0.09(+0.28%) |
Oct 03, 2024 | 32.00 | 32.52 | 31.88 | 32.45 | 1,263,490 | +0.06(+0.19%) |
Oct 02, 2024 | 32.66 | 32.73 | 32.19 | 32.39 | 1,914,182 | +0.09(+0.28%) |
Oct 01, 2024 | 31.68 | 32.48 | 31.68 | 32.30 | 3,707,470 | +0.51(+1.60%) |
Sep 30, 2024 | 31.46 | 31.83 | 31.27 | 31.79 | 2,456,881 | +0.22(+0.70%) |
Sep 27, 2024 | 31.29 | 31.64 | 31.16 | 31.57 | 1,619,080 | +0.73(+2.37%) |
Sep 26, 2024 | 30.59 | 30.93 | 30.45 | 30.84 | 3,501,520 | +0.10(+0.33%) |
Sep 25, 2024 | 31.01 | 31.05 | 30.62 | 30.74 | 2,393,895 | +0.09(+0.29%) |
Sep 24, 2024 | 30.69 | 30.88 | 30.52 | 30.65 | 2,911,526 | +1.25(+4.25%) |
Sep 23, 2024 | 29.46 | 29.75 | 29.29 | 29.40 | 1,526,709 | -0.11(-0.37%) |
Sep 20, 2024 | 29.33 | 29.65 | 29.16 | 29.51 | 1,501,854 | -0.21(-0.71%) |
Sep 19, 2024 | 29.89 | 29.94 | 29.47 | 29.72 | 1,330,841 | +0.50(+1.71%) |
Sep 18, 2024 | 29.43 | 29.60 | 29.18 | 29.22 | 1,688,780 | -0.08(-0.27%) |
Sep 17, 2024 | 28.88 | 29.44 | 28.84 | 29.30 | 1,387,399 | +0.58(+2.02%) |
Sep 16, 2024 | 28.54 | 28.75 | 28.31 | 28.72 | 1,074,473 | +0.41(+1.45%) |
Sep 13, 2024 | 28.56 | 28.64 | 28.18 | 28.31 | 1,770,053 | -0.02(-0.07%) |
Sep 12, 2024 | 28.18 | 28.51 | 28.07 | 28.33 | 2,026,564 | +0.12(+0.43%) |
Sep 11, 2024 | 28.25 | 28.25 | 27.59 | 28.21 | 2,495,938 | +0.12(+0.43%) |
Sep 10, 2024 | 28.53 | 28.54 | 27.86 | 28.09 | 1,491,563 | -0.55(-1.92%) |
Sep 09, 2024 | 28.88 | 28.89 | 28.59 | 28.64 | 1,122,307 | +0.08(+0.28%) |
Sep 06, 2024 | 28.78 | 28.91 | 28.36 | 28.56 | 1,727,006 | -0.20(-0.70%) |
Sep 05, 2024 | 29.17 | 29.22 | 28.73 | 28.76 | 1,821,548 | -0.24(-0.83%) |
Sep 04, 2024 | 29.38 | 29.71 | 28.91 | 29.00 | 3,192,574 | -0.30(-1.02%) |
Sep 03, 2024 | 29.29 | 29.42 | 28.98 | 29.30 | 4,308,177 | -0.39(-1.31%) |
Aug 30, 2024 | 29.07 | 29.73 | 28.99 | 29.69 | 6,441,455 | +0.43(+1.47%) |
Aug 29, 2024 | 28.77 | 29.37 | 28.46 | 29.26 | 3,641,384 | +1.35(+4.84%) |
Aug 28, 2024 | 27.81 | 27.95 | 27.64 | 27.91 | 1,564,621 | -0.21(-0.75%) |
Aug 27, 2024 | 28.57 | 28.60 | 27.94 | 28.12 | 3,505,069 | -0.58(-2.02%) |
Aug 26, 2024 | 28.66 | 29.05 | 28.62 | 28.70 | 1,296,155 | +0.25(+0.88%) |
Aug 23, 2024 | 28.15 | 28.54 | 28.12 | 28.45 | 1,023,244 | +0.48(+1.72%) |
Aug 22, 2024 | 27.96 | 28.13 | 27.84 | 27.97 | 1,173,966 | -0.07(-0.25%) |
Aug 21, 2024 | 27.86 | 28.11 | 27.75 | 28.04 | 1,576,858 | +0.41(+1.48%) |
Aug 20, 2024 | 28.11 | 28.16 | 27.63 | 27.63 | 2,426,821 | -0.69(-2.44%) |
Aug 19, 2024 | 28.39 | 28.52 | 28.27 | 28.32 | 1,048,037 | +0.11(+0.39%) |
Aug 16, 2024 | 28.23 | 28.34 | 28.10 | 28.21 | 1,157,884 | -0.14(-0.49%) |
Aug 15, 2024 | 28.12 | 28.52 | 28.08 | 28.35 | 1,350,830 | +0.39(+1.39%) |
Aug 14, 2024 | 28.25 | 28.27 | 27.89 | 27.96 | 1,244,574 | -0.12(-0.43%) |
Aug 13, 2024 | 27.81 | 28.18 | 27.72 | 28.08 | 1,539,562 | +0.00(+0.00%) |
Aug 12, 2024 | 27.89 | 28.18 | 27.88 | 28.08 | 1,408,609 | +0.37(+1.34%) |
Aug 09, 2024 | 27.59 | 27.95 | 27.48 | 27.71 | 2,090,624 | -0.06(-0.22%) |
Aug 08, 2024 | 27.83 | 27.97 | 27.69 | 27.77 | 3,291,640 | -0.09(-0.32%) |
Aug 07, 2024 | 28.06 | 28.18 | 27.77 | 27.86 | 1,460,966 | +0.12(+0.43%) |
Aug 06, 2024 | 27.43 | 27.98 | 27.37 | 27.74 | 1,713,892 | -0.33(-1.18%) |
Aug 05, 2024 | 27.53 | 28.32 | 27.24 | 28.07 | 2,674,260 | -0.11(-0.39%) |
Aug 02, 2024 | 29.27 | 29.28 | 27.98 | 28.18 | 3,504,752 | -0.60(-2.08%) |