Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 32.68 | 32.88 | 32.45 | 32.86 | 877,658 | -0.03(-0.09%) |
Oct 17, 2024 | 32.38 | 33.02 | 32.27 | 32.89 | 1,387,214 | +1.47(+4.68%) |
Oct 16, 2024 | 31.29 | 31.55 | 31.07 | 31.42 | 1,021,798 | -0.29(-0.91%) |
Oct 15, 2024 | 32.26 | 32.32 | 31.66 | 31.71 | 2,211,338 | -1.24(-3.76%) |
Oct 14, 2024 | 33.73 | 33.79 | 32.94 | 32.95 | 1,301,153 | -0.03(-0.09%) |
Oct 11, 2024 | 33.23 | 33.28 | 32.63 | 32.98 | 1,055,406 | +0.38(+1.17%) |
Oct 10, 2024 | 32.75 | 33.22 | 32.55 | 32.60 | 2,107,774 | +0.44(+1.37%) |
Oct 09, 2024 | 31.93 | 32.36 | 31.70 | 32.16 | 1,141,673 | +0.61(+1.93%) |
Oct 08, 2024 | 32.19 | 32.24 | 31.55 | 31.55 | 1,048,682 | -0.18(-0.57%) |
Oct 07, 2024 | 31.56 | 31.81 | 31.33 | 31.73 | 1,516,253 | +0.68(+2.19%) |
Oct 04, 2024 | 31.08 | 31.15 | 30.65 | 31.05 | 2,256,130 | +1.22(+4.09%) |
Oct 03, 2024 | 29.33 | 29.85 | 29.18 | 29.83 | 1,196,298 | +0.80(+2.76%) |
Oct 02, 2024 | 29.28 | 29.55 | 28.98 | 29.03 | 2,225,517 | +0.71(+2.51%) |
Oct 01, 2024 | 28.03 | 28.39 | 27.57 | 28.32 | 2,144,766 | -0.59(-2.04%) |
Sep 30, 2024 | 28.45 | 29.09 | 28.39 | 28.91 | 1,290,018 | +0.38(+1.33%) |
Sep 27, 2024 | 28.53 | 28.80 | 28.34 | 28.53 | 882,037 | -0.36(-1.25%) |
Sep 26, 2024 | 28.87 | 29.46 | 28.74 | 28.89 | 1,007,193 | -0.18(-0.62%) |
Sep 25, 2024 | 28.69 | 29.10 | 28.66 | 29.07 | 792,160 | +0.75(+2.65%) |
Sep 24, 2024 | 28.96 | 29.05 | 28.16 | 28.32 | 1,395,462 | +0.01(+0.02%) |
Sep 23, 2024 | 28.50 | 28.89 | 27.98 | 28.31 | 1,386,359 | +0.23(+0.81%) |
Sep 20, 2024 | 28.03 | 28.26 | 27.83 | 28.09 | 941,692 | +0.33(+1.18%) |
Sep 19, 2024 | 28.04 | 28.17 | 27.73 | 27.76 | 1,450,478 | +0.29(+1.04%) |
Sep 18, 2024 | 26.94 | 27.51 | 26.59 | 27.47 | 2,939,342 | +1.01(+3.81%) |
Sep 17, 2024 | 26.01 | 26.55 | 25.87 | 26.46 | 1,714,462 | +0.39(+1.48%) |
Sep 16, 2024 | 26.63 | 26.81 | 26.05 | 26.08 | 1,636,018 | -0.75(-2.80%) |
Sep 13, 2024 | 26.75 | 27.12 | 26.65 | 26.83 | 1,285,585 | -0.14(-0.51%) |
Sep 12, 2024 | 26.79 | 27.33 | 26.66 | 26.97 | 1,995,024 | +0.37(+1.38%) |
Sep 11, 2024 | 26.69 | 26.80 | 26.11 | 26.60 | 1,983,875 | +0.05(+0.19%) |
Sep 10, 2024 | 27.17 | 27.22 | 26.34 | 26.55 | 1,477,893 | -0.55(-2.04%) |
Sep 09, 2024 | 27.56 | 27.75 | 26.98 | 27.11 | 1,592,663 | -0.31(-1.12%) |
Sep 06, 2024 | 27.41 | 27.72 | 26.42 | 27.41 | 3,260,158 | +0.04(+0.14%) |
Sep 05, 2024 | 27.56 | 28.03 | 27.28 | 27.37 | 2,103,235 | -0.46(-1.67%) |
Sep 04, 2024 | 28.83 | 28.85 | 27.80 | 27.84 | 1,531,547 | -1.06(-3.66%) |
Sep 03, 2024 | 29.10 | 29.22 | 28.62 | 28.90 | 1,549,638 | -1.45(-4.79%) |
Aug 30, 2024 | 29.29 | 30.36 | 29.04 | 30.35 | 1,270,513 | +0.94(+3.19%) |
Aug 29, 2024 | 29.53 | 29.73 | 29.27 | 29.41 | 680,938 | +0.36(+1.23%) |
Aug 28, 2024 | 28.93 | 29.18 | 28.77 | 29.06 | 531,441 | +0.09(+0.31%) |
Aug 27, 2024 | 29.35 | 29.44 | 28.86 | 28.97 | 730,341 | +0.19(+0.65%) |
Aug 26, 2024 | 28.30 | 28.83 | 28.29 | 28.78 | 675,495 | +0.20(+0.69%) |
Aug 23, 2024 | 28.70 | 28.93 | 28.30 | 28.58 | 926,270 | -0.50(-1.73%) |
Aug 22, 2024 | 28.67 | 29.35 | 28.60 | 29.09 | 926,738 | +0.87(+3.08%) |
Aug 21, 2024 | 28.26 | 28.66 | 27.83 | 28.22 | 1,326,031 | -0.04(-0.14%) |
Aug 20, 2024 | 28.55 | 28.74 | 28.10 | 28.25 | 923,695 | -0.69(-2.39%) |
Aug 19, 2024 | 29.34 | 29.37 | 28.70 | 28.95 | 710,095 | -0.42(-1.41%) |
Aug 16, 2024 | 29.31 | 29.71 | 29.24 | 29.36 | 685,897 | -0.26(-0.87%) |
Aug 15, 2024 | 30.21 | 30.36 | 29.59 | 29.62 | 1,272,250 | +0.74(+2.57%) |
Aug 14, 2024 | 29.15 | 29.19 | 28.63 | 28.88 | 1,198,823 | -0.54(-1.85%) |
Aug 13, 2024 | 29.36 | 29.68 | 29.32 | 29.42 | 1,180,052 | -0.56(-1.88%) |
Aug 12, 2024 | 30.54 | 30.67 | 29.81 | 29.99 | 584,179 | -0.32(-1.04%) |
Aug 09, 2024 | 30.06 | 30.47 | 30.03 | 30.30 | 754,365 | -0.93(-2.98%) |
Aug 08, 2024 | 31.39 | 31.65 | 31.13 | 31.23 | 1,176,804 | +0.60(+1.97%) |
Aug 07, 2024 | 30.57 | 30.98 | 30.10 | 30.63 | 1,599,258 | +0.74(+2.48%) |
Aug 06, 2024 | 28.65 | 29.91 | 28.41 | 29.89 | 1,502,431 | +1.77(+6.30%) |
Aug 05, 2024 | 27.26 | 28.84 | 27.07 | 28.12 | 2,271,321 | -0.41(-1.42%) |
Aug 02, 2024 | 29.76 | 29.86 | 28.42 | 28.52 | 2,579,707 | -2.83(-9.02%) |