Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 30.03 | 30.09 | 29.71 | 29.87 | 6,290,031 | +0.02(+0.07%) |
Sep 30, 2024 | 30.16 | 30.19 | 29.78 | 29.85 | 13,146,672 | -0.75(-2.45%) |
Sep 27, 2024 | 31.07 | 31.07 | 30.55 | 30.60 | 4,492,085 | -0.68(-2.17%) |
Sep 26, 2024 | 31.34 | 31.49 | 31.24 | 31.28 | 7,037,763 | +0.00(+0.00%) |
Sep 25, 2024 | 31.27 | 31.43 | 31.18 | 31.28 | 4,823,661 | +0.03(+0.10%) |
Sep 24, 2024 | 31.37 | 31.39 | 31.21 | 31.25 | 3,299,686 | -0.11(-0.35%) |
Sep 23, 2024 | 31.41 | 31.43 | 31.23 | 31.36 | 6,414,588 | -0.02(-0.06%) |
Sep 20, 2024 | 31.51 | 31.60 | 31.32 | 31.38 | 6,995,709 | +0.60(+1.95%) |
Sep 19, 2024 | 30.67 | 30.87 | 30.64 | 30.78 | 4,078,738 | +0.34(+1.12%) |
Sep 18, 2024 | 30.42 | 30.56 | 30.27 | 30.44 | 4,790,268 | +0.50(+1.67%) |
Sep 17, 2024 | 30.07 | 30.09 | 29.86 | 29.94 | 7,592,740 | -0.01(-0.03%) |
Sep 16, 2024 | 30.00 | 30.11 | 29.91 | 29.95 | 10,700,485 | +0.33(+1.11%) |
Sep 13, 2024 | 29.59 | 29.66 | 29.54 | 29.62 | 6,887,901 | +0.00(+0.00%) |
Sep 12, 2024 | 29.42 | 29.65 | 29.41 | 29.62 | 3,268,045 | +0.43(+1.47%) |
Sep 11, 2024 | 29.03 | 29.25 | 28.94 | 29.19 | 5,509,418 | +0.23(+0.79%) |
Sep 10, 2024 | 29.20 | 29.26 | 28.64 | 28.96 | 5,517,694 | -0.17(-0.58%) |
Sep 09, 2024 | 29.43 | 29.43 | 29.10 | 29.13 | 4,763,431 | +0.57(+2.00%) |
Sep 06, 2024 | 28.76 | 28.86 | 28.43 | 28.56 | 5,257,219 | -0.55(-1.89%) |
Sep 05, 2024 | 29.65 | 29.65 | 29.03 | 29.11 | 4,389,611 | -0.49(-1.66%) |
Sep 04, 2024 | 29.49 | 29.72 | 29.47 | 29.60 | 5,991,375 | +0.11(+0.37%) |
Sep 03, 2024 | 29.66 | 29.69 | 29.44 | 29.49 | 7,158,216 | +0.18(+0.61%) |
Aug 30, 2024 | 29.20 | 29.32 | 29.13 | 29.31 | 2,870,172 | +0.19(+0.65%) |
Aug 29, 2024 | 28.95 | 29.25 | 28.94 | 29.12 | 2,901,429 | +0.23(+0.80%) |
Aug 28, 2024 | 28.91 | 29.02 | 28.83 | 28.89 | 2,742,205 | -0.11(-0.38%) |
Aug 27, 2024 | 28.89 | 29.07 | 28.86 | 29.00 | 4,085,639 | +0.33(+1.15%) |
Aug 26, 2024 | 28.70 | 28.79 | 28.63 | 28.67 | 2,749,591 | +0.07(+0.24%) |
Aug 23, 2024 | 28.54 | 28.71 | 28.50 | 28.60 | 4,235,646 | +0.26(+0.92%) |
Aug 22, 2024 | 28.28 | 28.42 | 28.13 | 28.34 | 3,918,015 | +0.24(+0.85%) |
Aug 21, 2024 | 27.91 | 28.14 | 27.91 | 28.10 | 4,065,884 | +0.19(+0.68%) |
Aug 20, 2024 | 27.95 | 28.04 | 27.85 | 27.91 | 9,374,431 | -0.11(-0.39%) |
Aug 19, 2024 | 28.10 | 28.15 | 28.01 | 28.02 | 2,603,335 | -0.17(-0.60%) |
Aug 16, 2024 | 28.13 | 28.25 | 28.08 | 28.19 | 2,708,002 | +0.35(+1.26%) |
Aug 15, 2024 | 27.76 | 27.89 | 27.69 | 27.84 | 5,746,324 | +0.26(+0.94%) |
Aug 14, 2024 | 27.58 | 27.65 | 27.50 | 27.58 | 2,990,718 | -0.04(-0.14%) |
Aug 13, 2024 | 27.76 | 27.77 | 27.51 | 27.62 | 6,440,859 | -0.14(-0.50%) |
Aug 12, 2024 | 27.97 | 28.06 | 27.74 | 27.76 | 4,059,786 | -0.36(-1.28%) |
Aug 09, 2024 | 28.02 | 28.16 | 28.00 | 28.12 | 4,188,407 | -0.02(-0.07%) |
Aug 08, 2024 | 27.81 | 28.21 | 27.81 | 28.14 | 9,793,337 | +0.36(+1.30%) |
Aug 07, 2024 | 28.13 | 28.18 | 27.70 | 27.78 | 3,726,414 | -0.06(-0.22%) |
Aug 06, 2024 | 27.81 | 27.99 | 27.55 | 27.84 | 7,200,788 | +0.02(+0.07%) |
Aug 05, 2024 | 27.43 | 27.83 | 27.26 | 27.82 | 8,653,757 | -0.29(-1.03%) |
Aug 02, 2024 | 28.19 | 28.34 | 28.04 | 28.11 | 5,252,574 | -0.68(-2.36%) |