Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 21, 2024 | 28.54 | 29.09 | 28.35 | 28.81 | 1,492,786 | +0.28(+0.98%) |
Nov 20, 2024 | 28.28 | 28.66 | 28.13 | 28.53 | 1,607,372 | +0.29(+1.03%) |
Nov 19, 2024 | 28.18 | 28.63 | 28.05 | 28.24 | 1,812,208 | -0.11(-0.39%) |
Nov 18, 2024 | 28.24 | 28.42 | 28.11 | 28.35 | 1,845,839 | +0.11(+0.39%) |
Nov 15, 2024 | 28.28 | 28.47 | 27.87 | 28.24 | 2,372,609 | -0.14(-0.49%) |
Nov 14, 2024 | 28.64 | 28.71 | 28.17 | 28.38 | 2,033,843 | -0.25(-0.87%) |
Nov 13, 2024 | 29.05 | 29.17 | 28.57 | 28.63 | 1,137,467 | -0.47(-1.62%) |
Nov 12, 2024 | 29.37 | 29.44 | 29.07 | 29.10 | 1,000,460 | -0.29(-0.99%) |
Nov 11, 2024 | 29.58 | 29.83 | 29.35 | 29.39 | 1,145,551 | -0.09(-0.31%) |
Nov 08, 2024 | 28.85 | 29.49 | 28.85 | 29.48 | 2,166,523 | +0.43(+1.48%) |
Nov 07, 2024 | 29.08 | 29.72 | 28.96 | 29.05 | 2,566,786 | +0.01(+0.03%) |
Nov 06, 2024 | 29.28 | 29.29 | 28.58 | 29.04 | 1,796,719 | +0.87(+3.09%) |
Nov 05, 2024 | 27.82 | 28.30 | 27.61 | 28.17 | 2,007,860 | +0.37(+1.33%) |
Nov 04, 2024 | 28.24 | 28.63 | 27.77 | 27.80 | 2,480,960 | -0.48(-1.70%) |
Nov 01, 2024 | 28.37 | 28.59 | 28.04 | 28.28 | 3,189,065 | +0.02(+0.07%) |
Oct 31, 2024 | 28.41 | 28.59 | 28.06 | 28.26 | 7,656,291 | +0.00(+0.00%) |
Oct 30, 2024 | 28.41 | 28.83 | 28.14 | 28.26 | 8,839,642 | -0.40(-1.40%) |
Oct 29, 2024 | 29.45 | 29.95 | 28.64 | 28.66 | 6,146,435 | -1.69(-5.57%) |
Oct 28, 2024 | 29.89 | 30.70 | 29.66 | 30.35 | 4,588,182 | +0.69(+2.33%) |
Oct 25, 2024 | 30.19 | 30.20 | 29.60 | 29.66 | 2,347,985 | -0.38(-1.26%) |
Oct 24, 2024 | 29.73 | 30.11 | 29.62 | 30.04 | 2,350,179 | +0.25(+0.84%) |
Oct 23, 2024 | 29.91 | 30.07 | 29.63 | 29.79 | 2,921,413 | +0.26(+0.88%) |
Oct 22, 2024 | 29.77 | 29.96 | 29.34 | 29.53 | 1,612,692 | -0.30(-1.01%) |
Oct 21, 2024 | 30.00 | 30.09 | 29.73 | 29.83 | 2,937,280 | -0.27(-0.90%) |
Oct 18, 2024 | 30.00 | 30.26 | 29.73 | 30.10 | 2,600,178 | +0.32(+1.07%) |
Oct 17, 2024 | 29.60 | 29.92 | 29.40 | 29.78 | 3,630,041 | +0.30(+1.02%) |
Oct 16, 2024 | 29.43 | 29.65 | 29.14 | 29.48 | 2,020,142 | +0.12(+0.41%) |
Oct 15, 2024 | 29.45 | 29.85 | 29.34 | 29.36 | 2,816,989 | -0.16(-0.54%) |
Oct 14, 2024 | 29.00 | 29.60 | 28.92 | 29.52 | 1,974,424 | +0.41(+1.41%) |
Oct 11, 2024 | 28.58 | 29.17 | 28.48 | 29.11 | 1,764,383 | +0.57(+2.00%) |
Oct 10, 2024 | 28.67 | 28.73 | 28.43 | 28.54 | 1,784,001 | -0.26(-0.90%) |
Oct 09, 2024 | 28.62 | 29.06 | 28.57 | 28.80 | 1,257,222 | +0.08(+0.28%) |
Oct 08, 2024 | 28.42 | 28.91 | 28.14 | 28.72 | 2,365,453 | +0.15(+0.53%) |
Oct 07, 2024 | 28.60 | 28.61 | 28.13 | 28.57 | 2,060,834 | -0.22(-0.76%) |
Oct 04, 2024 | 28.86 | 28.95 | 28.57 | 28.79 | 1,511,421 | +0.17(+0.59%) |
Oct 03, 2024 | 28.85 | 29.16 | 28.42 | 28.62 | 2,715,462 | -0.38(-1.31%) |
Oct 02, 2024 | 29.55 | 29.66 | 28.98 | 29.00 | 1,455,334 | -0.74(-2.49%) |
Oct 01, 2024 | 29.69 | 29.97 | 29.37 | 29.74 | 2,399,114 | +0.15(+0.51%) |
Sep 30, 2024 | 29.47 | 29.63 | 29.17 | 29.59 | 1,563,059 | +0.09(+0.31%) |
Sep 27, 2024 | 29.71 | 29.97 | 29.42 | 29.50 | 1,523,143 | -0.05(-0.17%) |
Sep 26, 2024 | 29.00 | 29.58 | 28.96 | 29.55 | 1,611,866 | +0.86(+3.00%) |
Sep 25, 2024 | 29.32 | 29.41 | 28.64 | 28.69 | 1,752,872 | -0.52(-1.78%) |
Sep 24, 2024 | 29.30 | 29.50 | 29.08 | 29.21 | 2,759,891 | +0.14(+0.48%) |
Sep 23, 2024 | 29.28 | 29.50 | 28.76 | 29.07 | 2,923,573 | -1.04(-3.45%) |
Sep 20, 2024 | 30.26 | 30.34 | 29.91 | 30.11 | 4,885,356 | -0.39(-1.28%) |
Sep 19, 2024 | 30.40 | 30.54 | 30.07 | 30.50 | 1,866,929 | +0.64(+2.14%) |
Sep 18, 2024 | 29.89 | 30.23 | 29.73 | 29.86 | 1,690,966 | -0.01(-0.03%) |
Sep 17, 2024 | 30.42 | 30.55 | 29.86 | 29.87 | 1,985,475 | -0.54(-1.78%) |
Sep 16, 2024 | 30.05 | 30.45 | 29.86 | 30.41 | 1,503,407 | +0.53(+1.77%) |
Sep 13, 2024 | 29.72 | 30.09 | 29.61 | 29.88 | 1,234,094 | +0.41(+1.39%) |
Sep 12, 2024 | 29.01 | 29.48 | 28.90 | 29.47 | 1,331,514 | +0.56(+1.93%) |
Sep 11, 2024 | 29.19 | 29.20 | 28.43 | 28.91 | 1,520,905 | -0.29(-0.99%) |
Sep 10, 2024 | 29.20 | 29.30 | 28.99 | 29.20 | 2,169,848 | +0.02(+0.07%) |
Sep 09, 2024 | 28.97 | 29.38 | 28.83 | 29.18 | 2,197,082 | +0.21(+0.72%) |
Sep 06, 2024 | 28.82 | 29.19 | 28.76 | 28.97 | 1,596,796 | +0.19(+0.66%) |
Sep 05, 2024 | 28.89 | 29.04 | 28.37 | 28.78 | 1,842,533 | +0.01(+0.03%) |
Sep 04, 2024 | 28.72 | 28.97 | 28.16 | 28.77 | 3,609,514 | -0.45(-1.53%) |