Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2024 | 29.24 | 29.56 | 28.60 | 28.84 | 4,164,338 | -0.61(-2.07%) |
Oct 28, 2024 | 30.38 | 30.57 | 29.42 | 29.45 | 4,513,618 | -0.93(-3.06%) |
Oct 25, 2024 | 30.14 | 30.62 | 29.74 | 30.38 | 5,231,555 | +0.43(+1.44%) |
Oct 24, 2024 | 29.74 | 30.14 | 29.41 | 29.95 | 3,728,680 | +0.48(+1.63%) |
Oct 23, 2024 | 29.96 | 30.22 | 29.20 | 29.47 | 3,385,937 | -0.35(-1.17%) |
Oct 22, 2024 | 30.52 | 30.52 | 29.39 | 29.82 | 5,033,335 | -0.75(-2.45%) |
Oct 21, 2024 | 31.80 | 31.92 | 30.26 | 30.57 | 5,139,688 | -1.37(-4.29%) |
Oct 18, 2024 | 32.31 | 32.35 | 31.65 | 31.94 | 1,627,338 | -0.08(-0.25%) |
Oct 17, 2024 | 32.32 | 32.68 | 31.65 | 32.02 | 2,449,723 | -0.45(-1.39%) |
Oct 16, 2024 | 31.39 | 32.76 | 31.20 | 32.47 | 4,214,849 | +1.36(+4.37%) |
Oct 15, 2024 | 30.87 | 32.20 | 30.77 | 31.11 | 3,134,663 | +0.08(+0.26%) |
Oct 14, 2024 | 31.90 | 31.97 | 30.75 | 31.03 | 3,780,452 | -0.40(-1.27%) |
Oct 11, 2024 | 31.11 | 31.96 | 30.86 | 31.43 | 4,851,967 | +0.21(+0.67%) |
Oct 10, 2024 | 29.42 | 31.31 | 29.31 | 31.22 | 5,556,016 | +1.61(+5.44%) |
Oct 09, 2024 | 29.57 | 29.88 | 29.28 | 29.61 | 3,430,749 | +0.03(+0.10%) |
Oct 08, 2024 | 29.45 | 30.29 | 29.31 | 29.58 | 3,001,694 | -0.20(-0.67%) |
Oct 07, 2024 | 29.93 | 30.16 | 29.35 | 29.78 | 3,314,883 | -0.14(-0.47%) |
Oct 04, 2024 | 30.13 | 30.87 | 29.62 | 29.92 | 4,786,406 | +0.35(+1.18%) |
Oct 03, 2024 | 29.80 | 29.84 | 28.94 | 29.57 | 3,708,166 | -0.65(-2.15%) |
Oct 02, 2024 | 31.09 | 31.22 | 30.01 | 30.22 | 4,331,286 | -0.87(-2.80%) |
Oct 01, 2024 | 31.69 | 32.10 | 30.43 | 31.09 | 5,105,836 | -0.83(-2.60%) |
Sep 30, 2024 | 32.33 | 32.61 | 31.25 | 31.92 | 55,123,184 | -0.47(-1.45%) |
Sep 27, 2024 | 32.03 | 32.66 | 31.88 | 32.39 | 3,913,371 | +0.65(+2.05%) |
Sep 26, 2024 | 30.80 | 31.80 | 30.77 | 31.74 | 4,113,610 | +1.21(+3.96%) |
Sep 25, 2024 | 30.04 | 30.66 | 29.71 | 30.53 | 4,058,250 | +0.46(+1.53%) |
Sep 24, 2024 | 30.53 | 30.76 | 30.00 | 30.07 | 3,131,439 | -0.27(-0.89%) |
Sep 23, 2024 | 29.36 | 30.67 | 29.14 | 30.34 | 6,053,975 | +1.06(+3.62%) |
Sep 20, 2024 | 29.82 | 29.93 | 28.96 | 29.28 | 9,059,362 | -0.64(-2.14%) |
Sep 19, 2024 | 30.50 | 30.92 | 29.36 | 29.92 | 4,266,239 | +0.21(+0.71%) |
Sep 18, 2024 | 29.28 | 30.47 | 29.28 | 29.71 | 4,204,088 | +0.55(+1.89%) |
Sep 17, 2024 | 29.06 | 29.63 | 29.00 | 29.16 | 4,260,444 | +0.25(+0.86%) |
Sep 16, 2024 | 27.17 | 29.23 | 27.17 | 28.91 | 6,891,113 | +1.70(+6.25%) |
Sep 13, 2024 | 27.71 | 28.23 | 27.15 | 27.21 | 4,164,744 | -0.05(-0.18%) |
Sep 12, 2024 | 27.08 | 27.42 | 26.63 | 27.26 | 6,355,508 | +0.27(+1.00%) |
Sep 11, 2024 | 26.60 | 27.09 | 26.20 | 26.99 | 6,155,802 | +0.28(+1.05%) |
Sep 10, 2024 | 27.50 | 27.50 | 26.66 | 26.71 | 8,006,022 | -0.83(-3.01%) |
Sep 09, 2024 | 28.74 | 28.75 | 27.52 | 27.54 | 6,597,190 | -1.05(-3.67%) |
Sep 06, 2024 | 29.30 | 29.58 | 28.48 | 28.59 | 5,835,922 | -0.82(-2.79%) |
Sep 05, 2024 | 29.66 | 30.36 | 29.39 | 29.41 | 7,738,074 | -0.10(-0.34%) |
Sep 04, 2024 | 30.23 | 30.66 | 29.42 | 29.51 | 10,953,974 | -0.98(-3.21%) |
Sep 03, 2024 | 30.81 | 31.50 | 30.42 | 30.49 | 6,995,990 | -0.27(-0.88%) |
Aug 30, 2024 | 31.18 | 31.19 | 30.18 | 30.76 | 5,164,132 | -0.24(-0.77%) |
Aug 29, 2024 | 32.49 | 32.52 | 30.73 | 31.00 | 5,041,027 | -1.29(-4.00%) |
Aug 28, 2024 | 33.89 | 34.39 | 31.84 | 32.29 | 10,272,997 | -2.43(-7.00%) |
Aug 27, 2024 | 34.89 | 35.08 | 34.38 | 34.72 | 7,204,016 | -0.44(-1.25%) |
Aug 26, 2024 | 35.54 | 36.15 | 34.60 | 35.16 | 5,043,003 | -0.44(-1.24%) |
Aug 23, 2024 | 34.32 | 35.64 | 34.16 | 35.60 | 3,332,534 | +1.76(+5.20%) |
Aug 22, 2024 | 34.38 | 34.52 | 33.35 | 33.84 | 3,276,489 | -0.57(-1.65%) |
Aug 21, 2024 | 33.29 | 34.58 | 33.16 | 34.41 | 3,539,384 | +1.39(+4.22%) |
Aug 20, 2024 | 33.90 | 34.20 | 32.72 | 33.01 | 3,613,337 | -1.04(-3.06%) |
Aug 19, 2024 | 33.51 | 34.30 | 33.51 | 34.06 | 3,921,016 | +0.55(+1.63%) |
Aug 16, 2024 | 32.58 | 34.10 | 32.38 | 33.51 | 3,620,849 | +0.80(+2.43%) |
Aug 15, 2024 | 32.45 | 33.47 | 32.13 | 32.72 | 4,057,588 | +1.50(+4.81%) |
Aug 14, 2024 | 31.52 | 31.78 | 30.88 | 31.22 | 2,783,907 | -0.20(-0.63%) |
Aug 13, 2024 | 31.37 | 31.98 | 31.12 | 31.41 | 3,129,899 | +0.28(+0.89%) |
Aug 12, 2024 | 31.23 | 31.40 | 30.82 | 31.14 | 2,929,217 | -0.12(-0.38%) |
Aug 09, 2024 | 31.56 | 31.80 | 30.97 | 31.26 | 2,314,190 | -0.38(-1.19%) |
Aug 08, 2024 | 30.67 | 31.70 | 30.47 | 31.63 | 3,266,638 | +1.25(+4.12%) |
Aug 07, 2024 | 31.86 | 32.00 | 30.27 | 30.38 | 3,956,347 | -1.09(-3.47%) |
Aug 06, 2024 | 31.45 | 31.87 | 31.00 | 31.47 | 6,172,792 | +0.43(+1.38%) |
Aug 05, 2024 | 31.51 | 31.60 | 30.59 | 31.05 | 7,390,031 | -1.96(-5.93%) |
Aug 02, 2024 | 33.80 | 33.80 | 32.83 | 33.00 | 4,448,801 | -1.92(-5.49%) |