Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 31.20 | 31.21 | 30.36 | 30.53 | 970,658 | -0.42(-1.36%) |
Oct 17, 2024 | 31.46 | 31.57 | 30.89 | 30.95 | 1,351,193 | +0.47(+1.54%) |
Oct 16, 2024 | 30.72 | 30.78 | 30.02 | 30.48 | 1,080,758 | +0.50(+1.67%) |
Oct 15, 2024 | 31.45 | 31.72 | 29.96 | 29.98 | 1,407,536 | -1.63(-5.16%) |
Oct 14, 2024 | 31.25 | 31.67 | 31.12 | 31.61 | 723,763 | +0.69(+2.23%) |
Oct 11, 2024 | 30.15 | 31.07 | 30.15 | 30.92 | 752,188 | +0.70(+2.32%) |
Oct 10, 2024 | 30.01 | 30.27 | 29.66 | 30.22 | 1,450,328 | -0.29(-0.95%) |
Oct 09, 2024 | 30.13 | 30.71 | 29.80 | 30.51 | 858,062 | +0.35(+1.16%) |
Oct 08, 2024 | 29.99 | 30.31 | 29.70 | 30.16 | 1,125,557 | +0.08(+0.27%) |
Oct 07, 2024 | 30.16 | 30.55 | 29.78 | 30.08 | 1,125,399 | -0.42(-1.38%) |
Oct 04, 2024 | 30.69 | 31.08 | 30.05 | 30.50 | 2,238,138 | +1.41(+4.85%) |
Oct 03, 2024 | 29.37 | 29.80 | 29.02 | 29.09 | 1,381,670 | -0.62(-2.09%) |
Oct 02, 2024 | 29.41 | 30.15 | 29.24 | 29.71 | 843,377 | +0.59(+2.03%) |
Oct 01, 2024 | 30.52 | 30.60 | 29.05 | 29.12 | 1,246,279 | -1.48(-4.84%) |
Sep 30, 2024 | 30.56 | 31.01 | 30.25 | 30.60 | 1,142,538 | -0.29(-0.94%) |
Sep 27, 2024 | 32.14 | 32.47 | 30.81 | 30.89 | 1,350,213 | -1.02(-3.20%) |
Sep 26, 2024 | 32.07 | 32.26 | 30.91 | 31.91 | 1,452,411 | +1.17(+3.81%) |
Sep 25, 2024 | 30.28 | 31.07 | 30.28 | 30.74 | 1,485,539 | +0.34(+1.12%) |
Sep 24, 2024 | 31.41 | 31.66 | 30.24 | 30.40 | 1,688,267 | -0.62(-2.00%) |
Sep 23, 2024 | 31.02 | 31.29 | 30.58 | 31.02 | 2,103,797 | +0.06(+0.19%) |
Sep 20, 2024 | 31.96 | 32.20 | 30.93 | 30.96 | 8,056,188 | -0.69(-2.18%) |
Sep 19, 2024 | 31.15 | 32.11 | 31.12 | 31.65 | 1,690,248 | +1.41(+4.66%) |
Sep 18, 2024 | 30.92 | 31.46 | 30.20 | 30.24 | 1,247,943 | -0.45(-1.47%) |
Sep 17, 2024 | 30.86 | 30.91 | 30.32 | 30.69 | 1,187,576 | +0.36(+1.19%) |
Sep 16, 2024 | 30.00 | 30.41 | 29.59 | 30.33 | 1,211,935 | -0.33(-1.08%) |
Sep 13, 2024 | 30.25 | 30.82 | 30.17 | 30.66 | 958,199 | +0.84(+2.82%) |
Sep 12, 2024 | 30.03 | 30.17 | 29.56 | 29.82 | 997,551 | -0.30(-1.00%) |
Sep 11, 2024 | 28.97 | 30.19 | 28.64 | 30.12 | 953,194 | +1.28(+4.44%) |
Sep 10, 2024 | 28.79 | 28.87 | 28.17 | 28.84 | 928,886 | +0.16(+0.56%) |
Sep 09, 2024 | 28.89 | 29.27 | 28.67 | 28.68 | 1,218,743 | +0.17(+0.60%) |
Sep 06, 2024 | 29.32 | 29.40 | 28.40 | 28.51 | 1,276,489 | -1.06(-3.58%) |
Sep 05, 2024 | 29.33 | 30.18 | 28.98 | 29.57 | 1,084,734 | -0.12(-0.40%) |
Sep 04, 2024 | 29.37 | 30.49 | 29.10 | 29.69 | 1,765,554 | +0.09(+0.30%) |
Sep 03, 2024 | 32.23 | 32.23 | 29.48 | 29.60 | 1,900,358 | -3.22(-9.81%) |
Aug 30, 2024 | 33.43 | 33.43 | 32.37 | 32.82 | 2,297,431 | +0.17(+0.52%) |
Aug 29, 2024 | 32.51 | 33.61 | 32.45 | 32.65 | 1,045,815 | +0.10(+0.31%) |
Aug 28, 2024 | 32.76 | 33.05 | 31.89 | 32.55 | 986,296 | -0.41(-1.24%) |
Aug 27, 2024 | 32.62 | 33.07 | 32.12 | 32.96 | 722,943 | +0.08(+0.24%) |
Aug 26, 2024 | 33.24 | 33.47 | 32.75 | 32.88 | 960,001 | -0.41(-1.23%) |
Aug 23, 2024 | 32.62 | 33.55 | 32.34 | 33.29 | 1,011,439 | +1.21(+3.76%) |
Aug 22, 2024 | 33.42 | 33.77 | 32.01 | 32.08 | 1,187,426 | -1.03(-3.10%) |
Aug 21, 2024 | 32.68 | 33.42 | 32.41 | 33.11 | 1,016,600 | +0.79(+2.44%) |
Aug 20, 2024 | 32.96 | 33.02 | 31.80 | 32.32 | 1,079,810 | -0.67(-2.03%) |
Aug 19, 2024 | 32.89 | 33.05 | 31.77 | 32.99 | 854,959 | +0.51(+1.57%) |
Aug 16, 2024 | 32.03 | 32.77 | 31.88 | 32.48 | 912,678 | -0.31(-0.94%) |
Aug 15, 2024 | 32.42 | 33.00 | 32.08 | 32.79 | 1,169,788 | +1.04(+3.27%) |
Aug 14, 2024 | 32.56 | 32.56 | 31.29 | 31.75 | 1,315,886 | -0.33(-1.03%) |
Aug 13, 2024 | 31.91 | 32.16 | 31.36 | 32.08 | 1,327,469 | +0.72(+2.29%) |
Aug 12, 2024 | 31.54 | 31.72 | 31.01 | 31.36 | 1,804,159 | -0.31(-0.98%) |
Aug 09, 2024 | 30.37 | 31.79 | 30.35 | 31.67 | 2,847,188 | +1.36(+4.48%) |
Aug 08, 2024 | 29.39 | 30.49 | 28.74 | 30.32 | 1,426,834 | +1.86(+6.52%) |
Aug 07, 2024 | 29.54 | 29.75 | 28.10 | 28.46 | 2,037,119 | -0.06(-0.21%) |
Aug 06, 2024 | 28.14 | 29.17 | 27.71 | 28.52 | 1,825,178 | +0.50(+1.78%) |
Aug 05, 2024 | 26.84 | 28.95 | 26.53 | 28.02 | 1,914,053 | -0.54(-1.89%) |
Aug 02, 2024 | 28.73 | 29.19 | 27.95 | 28.56 | 2,626,844 | -1.38(-4.60%) |