Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2024 | 29.08 | 29.09 | 28.32 | 28.42 | 1,533,286 | -0.66(-2.27%) |
Oct 28, 2024 | 28.54 | 29.20 | 28.42 | 29.08 | 1,990,748 | -0.24(-0.82%) |
Oct 25, 2024 | 29.29 | 29.67 | 29.12 | 29.32 | 1,713,427 | +0.29(+1.00%) |
Oct 24, 2024 | 29.78 | 29.78 | 29.01 | 29.03 | 923,530 | -0.62(-2.09%) |
Oct 23, 2024 | 29.33 | 29.79 | 29.27 | 29.65 | 1,264,559 | +0.08(+0.27%) |
Oct 22, 2024 | 30.07 | 30.07 | 29.48 | 29.57 | 1,693,265 | -0.31(-1.04%) |
Oct 21, 2024 | 29.95 | 30.38 | 29.86 | 29.88 | 2,901,956 | +0.12(+0.40%) |
Oct 18, 2024 | 31.32 | 31.32 | 29.74 | 29.76 | 2,421,700 | -1.42(-4.55%) |
Oct 17, 2024 | 31.15 | 31.30 | 30.77 | 31.18 | 2,961,087 | +0.03(+0.10%) |
Oct 16, 2024 | 30.91 | 31.16 | 30.76 | 31.15 | 968,568 | +0.52(+1.70%) |
Oct 15, 2024 | 31.11 | 31.30 | 30.59 | 30.63 | 1,344,755 | -1.27(-3.98%) |
Oct 14, 2024 | 31.49 | 31.91 | 31.44 | 31.90 | 829,357 | -0.06(-0.19%) |
Oct 11, 2024 | 31.69 | 32.09 | 31.57 | 31.96 | 2,271,964 | +0.22(+0.69%) |
Oct 10, 2024 | 31.60 | 32.14 | 31.48 | 31.74 | 2,736,387 | +0.24(+0.76%) |
Oct 09, 2024 | 31.21 | 31.65 | 31.07 | 31.50 | 1,737,127 | +0.07(+0.22%) |
Oct 08, 2024 | 31.96 | 32.11 | 31.32 | 31.43 | 2,072,901 | -1.08(-3.32%) |
Oct 07, 2024 | 32.52 | 32.94 | 32.34 | 32.51 | 1,443,032 | +0.04(+0.12%) |
Oct 04, 2024 | 32.54 | 32.62 | 32.00 | 32.47 | 2,853,293 | +0.42(+1.31%) |
Oct 03, 2024 | 31.59 | 32.09 | 31.25 | 32.05 | 2,722,974 | +0.49(+1.55%) |
Oct 02, 2024 | 31.23 | 31.70 | 31.01 | 31.56 | 1,923,299 | +0.53(+1.71%) |
Oct 01, 2024 | 29.88 | 31.32 | 29.88 | 31.03 | 1,465,962 | +0.88(+2.92%) |
Sep 30, 2024 | 30.07 | 30.49 | 29.88 | 30.15 | 1,428,746 | -0.14(-0.46%) |
Sep 27, 2024 | 29.88 | 30.34 | 29.88 | 30.29 | 2,362,201 | +0.69(+2.33%) |
Sep 26, 2024 | 29.66 | 29.85 | 29.16 | 29.60 | 1,971,997 | -0.47(-1.56%) |
Sep 25, 2024 | 30.75 | 30.93 | 29.98 | 30.07 | 1,331,610 | -0.93(-3.00%) |
Sep 24, 2024 | 31.55 | 31.66 | 30.92 | 31.00 | 1,135,730 | +0.02(+0.06%) |
Sep 23, 2024 | 30.63 | 31.11 | 30.51 | 30.98 | 1,135,845 | +0.44(+1.44%) |
Sep 20, 2024 | 30.83 | 30.83 | 30.20 | 30.54 | 2,798,736 | -0.23(-0.75%) |
Sep 19, 2024 | 30.66 | 31.09 | 30.27 | 30.77 | 1,954,854 | +0.94(+3.15%) |
Sep 18, 2024 | 29.85 | 30.28 | 29.57 | 29.83 | 1,902,853 | -0.06(-0.20%) |
Sep 17, 2024 | 29.33 | 29.96 | 29.10 | 29.89 | 1,079,983 | +0.83(+2.86%) |
Sep 16, 2024 | 29.17 | 29.44 | 28.68 | 29.06 | 1,748,206 | +0.46(+1.61%) |
Sep 13, 2024 | 28.72 | 28.93 | 28.23 | 28.60 | 1,210,895 | +0.19(+0.67%) |
Sep 12, 2024 | 28.48 | 28.66 | 28.05 | 28.41 | 1,526,253 | +0.22(+0.78%) |
Sep 11, 2024 | 28.11 | 28.32 | 27.49 | 28.19 | 1,210,917 | -0.01(-0.04%) |
Sep 10, 2024 | 28.79 | 28.79 | 27.89 | 28.20 | 799,279 | -0.61(-2.12%) |
Sep 09, 2024 | 28.87 | 29.32 | 28.77 | 28.81 | 1,625,369 | -0.05(-0.17%) |
Sep 06, 2024 | 29.33 | 29.64 | 28.70 | 28.86 | 1,379,388 | -0.51(-1.74%) |
Sep 05, 2024 | 29.79 | 29.79 | 29.20 | 29.37 | 1,111,978 | -0.08(-0.27%) |
Sep 04, 2024 | 29.84 | 30.19 | 29.42 | 29.45 | 949,297 | -0.48(-1.60%) |
Sep 03, 2024 | 30.40 | 30.56 | 29.68 | 29.93 | 1,333,153 | -1.20(-3.85%) |
Aug 30, 2024 | 31.05 | 31.16 | 30.66 | 31.13 | 1,631,514 | -0.06(-0.19%) |
Aug 29, 2024 | 31.33 | 31.40 | 30.70 | 31.19 | 1,962,087 | +0.29(+0.94%) |
Aug 28, 2024 | 31.34 | 31.46 | 30.76 | 30.90 | 1,257,026 | -0.97(-3.04%) |
Aug 27, 2024 | 32.12 | 32.22 | 31.67 | 31.87 | 1,066,276 | -0.41(-1.27%) |
Aug 26, 2024 | 32.42 | 32.70 | 32.01 | 32.28 | 1,340,305 | +0.34(+1.06%) |
Aug 23, 2024 | 31.55 | 32.07 | 31.38 | 31.94 | 1,016,640 | +0.74(+2.37%) |
Aug 22, 2024 | 31.32 | 31.43 | 31.10 | 31.20 | 681,482 | -0.08(-0.26%) |
Aug 21, 2024 | 31.42 | 31.59 | 31.17 | 31.28 | 971,104 | +0.14(+0.45%) |
Aug 20, 2024 | 31.99 | 32.06 | 31.11 | 31.14 | 1,048,496 | -0.89(-2.78%) |
Aug 19, 2024 | 31.79 | 32.36 | 31.79 | 32.03 | 763,286 | +0.32(+1.01%) |
Aug 16, 2024 | 31.66 | 31.78 | 31.41 | 31.71 | 1,024,550 | -0.12(-0.38%) |
Aug 15, 2024 | 31.54 | 31.88 | 31.31 | 31.83 | 1,064,142 | +0.94(+3.04%) |
Aug 14, 2024 | 31.04 | 31.14 | 30.70 | 30.89 | 1,229,649 | -0.04(-0.13%) |
Aug 13, 2024 | 30.78 | 31.11 | 30.64 | 30.93 | 707,458 | -0.12(-0.39%) |
Aug 12, 2024 | 30.99 | 31.18 | 30.73 | 31.05 | 1,049,145 | +0.34(+1.11%) |
Aug 09, 2024 | 30.74 | 30.94 | 30.57 | 30.71 | 1,431,011 | -0.12(-0.39%) |
Aug 08, 2024 | 30.65 | 30.89 | 30.36 | 30.83 | 2,733,529 | +0.46(+1.51%) |
Aug 07, 2024 | 31.42 | 31.45 | 30.34 | 30.37 | 2,775,436 | -0.50(-1.62%) |
Aug 06, 2024 | 30.71 | 31.16 | 30.56 | 30.87 | 2,027,032 | +0.06(+0.19%) |
Aug 05, 2024 | 30.38 | 31.33 | 30.38 | 30.81 | 4,468,141 | -0.96(-3.02%) |
Aug 02, 2024 | 32.30 | 32.59 | 31.59 | 31.77 | 1,778,055 | -1.30(-3.93%) |