Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 29.66 | 29.84 | 28.99 | 29.79 | 1,972,729 | -0.08(-0.27%) |
Oct 17, 2024 | 30.22 | 30.30 | 29.72 | 29.87 | 2,896,399 | +0.10(+0.34%) |
Oct 16, 2024 | 29.98 | 30.24 | 29.76 | 29.77 | 1,530,594 | -0.13(-0.43%) |
Oct 15, 2024 | 30.00 | 30.30 | 29.60 | 29.90 | 4,128,692 | -0.68(-2.22%) |
Oct 14, 2024 | 31.14 | 31.19 | 30.36 | 30.58 | 1,777,272 | -0.84(-2.67%) |
Oct 11, 2024 | 30.94 | 31.67 | 30.92 | 31.42 | 2,344,328 | +0.24(+0.77%) |
Oct 10, 2024 | 30.94 | 31.34 | 30.64 | 31.18 | 1,752,099 | +0.40(+1.30%) |
Oct 09, 2024 | 31.15 | 31.34 | 30.69 | 30.78 | 1,852,979 | -0.84(-2.66%) |
Oct 08, 2024 | 31.69 | 31.73 | 31.26 | 31.62 | 1,932,270 | -0.51(-1.59%) |
Oct 07, 2024 | 32.40 | 32.52 | 32.11 | 32.13 | 1,925,203 | -0.18(-0.56%) |
Oct 04, 2024 | 33.04 | 33.21 | 32.25 | 32.31 | 2,294,770 | -0.40(-1.22%) |
Oct 03, 2024 | 31.42 | 32.80 | 31.20 | 32.71 | 2,582,996 | +1.35(+4.30%) |
Oct 02, 2024 | 31.52 | 31.86 | 31.14 | 31.36 | 1,797,040 | +0.48(+1.55%) |
Oct 01, 2024 | 30.76 | 31.17 | 30.33 | 30.88 | 2,532,745 | +0.12(+0.39%) |
Sep 30, 2024 | 30.53 | 31.18 | 30.36 | 30.76 | 1,844,675 | +0.02(+0.07%) |
Sep 27, 2024 | 30.73 | 31.12 | 30.40 | 30.74 | 2,893,641 | +0.57(+1.89%) |
Sep 26, 2024 | 30.16 | 30.78 | 29.89 | 30.17 | 3,021,543 | -0.31(-1.02%) |
Sep 25, 2024 | 31.14 | 31.33 | 30.36 | 30.48 | 1,758,407 | -0.62(-1.99%) |
Sep 24, 2024 | 31.67 | 31.83 | 31.08 | 31.10 | 1,481,155 | -0.42(-1.33%) |
Sep 23, 2024 | 30.84 | 31.99 | 30.76 | 31.52 | 2,208,100 | +0.91(+2.97%) |
Sep 20, 2024 | 30.41 | 30.85 | 30.00 | 30.61 | 3,270,151 | +0.10(+0.33%) |
Sep 19, 2024 | 30.59 | 30.89 | 29.95 | 30.51 | 2,085,717 | +0.52(+1.73%) |
Sep 18, 2024 | 29.44 | 30.33 | 29.44 | 29.99 | 1,507,140 | +0.46(+1.56%) |
Sep 17, 2024 | 29.67 | 30.11 | 29.52 | 29.53 | 1,745,592 | +0.01(+0.03%) |
Sep 16, 2024 | 29.10 | 29.60 | 29.05 | 29.52 | 1,768,941 | +0.49(+1.69%) |
Sep 13, 2024 | 29.29 | 29.69 | 28.91 | 29.03 | 1,617,633 | +0.12(+0.42%) |
Sep 12, 2024 | 28.94 | 29.21 | 28.34 | 28.91 | 1,641,550 | -0.14(-0.48%) |
Sep 11, 2024 | 28.15 | 29.31 | 27.92 | 29.05 | 2,266,243 | +1.02(+3.63%) |
Sep 10, 2024 | 27.94 | 28.07 | 27.47 | 28.03 | 1,824,785 | +0.21(+0.75%) |
Sep 09, 2024 | 28.02 | 28.31 | 27.80 | 27.82 | 1,994,857 | -0.29(-1.03%) |
Sep 06, 2024 | 28.20 | 28.50 | 27.92 | 28.11 | 2,264,056 | -0.15(-0.53%) |
Sep 05, 2024 | 28.36 | 28.40 | 27.93 | 28.26 | 1,879,463 | +0.19(+0.68%) |
Sep 04, 2024 | 28.72 | 29.06 | 28.06 | 28.07 | 2,008,133 | -0.76(-2.63%) |
Sep 03, 2024 | 29.35 | 29.43 | 28.42 | 28.83 | 1,734,779 | -0.97(-3.25%) |
Aug 30, 2024 | 29.86 | 30.05 | 29.52 | 29.80 | 1,601,382 | -0.12(-0.40%) |
Aug 29, 2024 | 29.65 | 30.09 | 29.35 | 29.92 | 1,174,970 | +0.37(+1.25%) |
Aug 28, 2024 | 29.50 | 29.67 | 29.30 | 29.55 | 1,993,108 | -0.12(-0.40%) |
Aug 27, 2024 | 30.02 | 30.13 | 29.60 | 29.67 | 1,368,337 | -0.54(-1.78%) |
Aug 26, 2024 | 30.75 | 31.05 | 30.20 | 30.21 | 1,094,328 | -0.27(-0.88%) |
Aug 23, 2024 | 30.33 | 30.79 | 30.23 | 30.48 | 1,756,019 | +0.40(+1.33%) |
Aug 22, 2024 | 30.66 | 30.73 | 29.96 | 30.08 | 1,820,065 | -0.50(-1.63%) |
Aug 21, 2024 | 31.02 | 31.07 | 30.33 | 30.58 | 1,144,626 | -0.17(-0.55%) |
Aug 20, 2024 | 31.16 | 31.27 | 30.41 | 30.74 | 1,637,121 | -0.41(-1.31%) |
Aug 19, 2024 | 30.56 | 31.33 | 30.53 | 31.15 | 1,150,334 | +0.73(+2.39%) |
Aug 16, 2024 | 30.24 | 30.64 | 30.16 | 30.43 | 1,204,503 | -0.02(-0.07%) |
Aug 15, 2024 | 29.62 | 30.54 | 29.62 | 30.45 | 2,200,011 | +0.57(+1.90%) |
Aug 14, 2024 | 30.01 | 30.10 | 29.49 | 29.88 | 1,607,967 | +0.06(+0.20%) |
Aug 13, 2024 | 29.84 | 30.07 | 29.43 | 29.82 | 2,030,199 | -0.26(-0.86%) |
Aug 12, 2024 | 29.92 | 30.40 | 29.92 | 30.08 | 1,322,751 | +0.34(+1.14%) |
Aug 09, 2024 | 29.46 | 29.81 | 29.27 | 29.74 | 1,536,412 | +0.19(+0.64%) |
Aug 08, 2024 | 28.85 | 29.65 | 28.79 | 29.55 | 1,368,021 | +0.93(+3.24%) |
Aug 07, 2024 | 29.01 | 29.42 | 28.53 | 28.62 | 2,148,817 | +0.24(+0.84%) |
Aug 06, 2024 | 28.38 | 28.81 | 27.98 | 28.38 | 2,745,984 | +0.12(+0.42%) |
Aug 05, 2024 | 27.92 | 28.49 | 27.21 | 28.26 | 4,501,293 | -0.59(-2.04%) |
Aug 02, 2024 | 30.53 | 30.77 | 28.77 | 28.85 | 2,491,789 | -2.10(-6.80%) |