Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 21, 2024 | 30.43 | 31.15 | 30.15 | 30.92 | 1,560,313 | +0.34(+1.11%) |
Oct 18, 2024 | 30.19 | 30.88 | 30.11 | 30.58 | 1,566,192 | +0.61(+2.04%) |
Oct 17, 2024 | 29.76 | 30.00 | 29.06 | 29.97 | 803,482 | +0.10(+0.33%) |
Oct 16, 2024 | 30.64 | 31.00 | 29.63 | 29.87 | 1,535,081 | -0.54(-1.78%) |
Oct 15, 2024 | 30.02 | 30.68 | 30.01 | 30.41 | 1,286,620 | +0.20(+0.66%) |
Oct 14, 2024 | 30.53 | 30.80 | 30.15 | 30.21 | 991,995 | -0.17(-0.56%) |
Oct 11, 2024 | 29.84 | 31.04 | 29.83 | 30.38 | 1,973,341 | +0.46(+1.54%) |
Oct 10, 2024 | 28.02 | 30.09 | 27.73 | 29.92 | 1,367,215 | +1.71(+6.06%) |
Oct 09, 2024 | 28.13 | 28.55 | 28.09 | 28.21 | 760,272 | +0.20(+0.71%) |
Oct 08, 2024 | 28.69 | 28.69 | 28.00 | 28.01 | 859,901 | -0.76(-2.64%) |
Oct 07, 2024 | 29.46 | 30.19 | 28.63 | 28.77 | 612,006 | -0.64(-2.18%) |
Oct 04, 2024 | 28.77 | 29.90 | 28.77 | 29.41 | 1,414,440 | +1.23(+4.36%) |
Oct 03, 2024 | 28.00 | 28.28 | 27.76 | 28.18 | 846,502 | +0.00(+0.00%) |
Oct 02, 2024 | 27.25 | 28.48 | 27.00 | 28.18 | 1,461,067 | +0.92(+3.37%) |
Oct 01, 2024 | 28.85 | 28.96 | 27.22 | 27.26 | 1,105,392 | -1.47(-5.12%) |
Sep 30, 2024 | 28.63 | 29.08 | 28.45 | 28.73 | 1,034,823 | -0.02(-0.09%) |
Sep 27, 2024 | 28.77 | 29.16 | 28.52 | 28.75 | 1,441,475 | +0.46(+1.64%) |
Sep 26, 2024 | 28.47 | 28.47 | 27.40 | 28.29 | 3,607,746 | +0.51(+1.84%) |
Sep 25, 2024 | 27.48 | 28.11 | 27.20 | 27.78 | 2,849,239 | +0.13(+0.47%) |
Sep 24, 2024 | 27.92 | 27.93 | 27.46 | 27.65 | 1,623,771 | +0.06(+0.22%) |
Sep 23, 2024 | 27.84 | 28.03 | 27.39 | 27.59 | 2,211,252 | -0.18(-0.65%) |
Sep 20, 2024 | 28.40 | 28.42 | 27.40 | 27.77 | 2,427,556 | -0.71(-2.49%) |
Sep 19, 2024 | 29.33 | 29.42 | 28.42 | 28.48 | 1,434,726 | -0.04(-0.14%) |
Sep 18, 2024 | 28.30 | 29.10 | 27.90 | 28.52 | 1,222,045 | +0.13(+0.46%) |
Sep 17, 2024 | 28.99 | 29.33 | 28.15 | 28.39 | 1,533,024 | -0.40(-1.39%) |
Sep 16, 2024 | 28.70 | 29.06 | 28.18 | 28.79 | 2,372,089 | +0.30(+1.05%) |
Sep 13, 2024 | 27.98 | 29.42 | 27.86 | 28.49 | 1,225,545 | +0.66(+2.37%) |
Sep 12, 2024 | 27.54 | 28.11 | 26.85 | 27.83 | 1,747,941 | +0.50(+1.83%) |
Sep 11, 2024 | 26.95 | 27.43 | 26.73 | 27.33 | 1,626,348 | +0.34(+1.26%) |
Sep 10, 2024 | 27.85 | 28.07 | 26.60 | 26.99 | 2,183,507 | -0.80(-2.88%) |
Sep 09, 2024 | 28.47 | 28.86 | 27.74 | 27.79 | 2,194,934 | -0.82(-2.87%) |
Sep 06, 2024 | 29.84 | 30.10 | 28.59 | 28.61 | 2,156,214 | -0.97(-3.28%) |
Sep 05, 2024 | 29.63 | 30.23 | 28.98 | 29.58 | 2,935,215 | -0.24(-0.80%) |
Sep 04, 2024 | 30.83 | 30.83 | 29.62 | 29.82 | 2,152,740 | -1.23(-3.96%) |
Sep 03, 2024 | 31.94 | 32.09 | 30.57 | 31.05 | 2,454,819 | -1.20(-3.72%) |
Aug 30, 2024 | 33.10 | 33.44 | 32.13 | 32.25 | 1,729,962 | -0.69(-2.09%) |
Aug 29, 2024 | 32.80 | 33.46 | 32.47 | 32.94 | 1,573,246 | +0.50(+1.54%) |
Aug 28, 2024 | 32.89 | 33.14 | 31.75 | 32.44 | 1,691,325 | -0.66(-1.99%) |
Aug 27, 2024 | 33.14 | 33.42 | 32.85 | 33.10 | 1,059,868 | -0.54(-1.61%) |
Aug 26, 2024 | 34.00 | 34.06 | 32.94 | 33.64 | 1,773,903 | -0.13(-0.38%) |
Aug 23, 2024 | 33.48 | 34.25 | 33.14 | 33.77 | 1,419,378 | +0.61(+1.84%) |
Aug 22, 2024 | 34.15 | 34.26 | 33.12 | 33.16 | 1,125,003 | -0.99(-2.90%) |
Aug 21, 2024 | 34.89 | 35.14 | 33.80 | 34.15 | 1,626,728 | -0.02(-0.06%) |
Aug 20, 2024 | 34.85 | 35.20 | 34.15 | 34.17 | 1,328,361 | -0.80(-2.29%) |
Aug 19, 2024 | 33.04 | 35.16 | 33.04 | 34.97 | 1,333,538 | +2.05(+6.23%) |
Aug 16, 2024 | 33.34 | 33.82 | 32.60 | 32.92 | 1,448,806 | -0.53(-1.58%) |
Aug 15, 2024 | 32.95 | 33.55 | 32.74 | 33.45 | 1,742,898 | +1.24(+3.85%) |
Aug 14, 2024 | 31.73 | 32.67 | 31.73 | 32.21 | 2,186,365 | +0.39(+1.23%) |
Aug 13, 2024 | 32.31 | 33.20 | 31.46 | 31.82 | 2,344,690 | -0.54(-1.67%) |
Aug 12, 2024 | 31.94 | 33.17 | 31.60 | 32.36 | 3,739,280 | +1.14(+3.65%) |
Aug 09, 2024 | 34.20 | 35.68 | 28.75 | 31.22 | 13,827,395 | -11.25(-26.49%) |
Aug 08, 2024 | 41.60 | 42.78 | 40.49 | 42.47 | 2,342,202 | +1.20(+2.91%) |
Aug 07, 2024 | 40.46 | 42.50 | 40.19 | 41.27 | 1,061,187 | +1.10(+2.74%) |
Aug 06, 2024 | 40.44 | 40.70 | 39.50 | 40.17 | 923,145 | +0.00(+0.00%) |
Aug 05, 2024 | 40.65 | 40.92 | 39.62 | 40.17 | 1,271,580 | -0.60(-1.47%) |
Aug 02, 2024 | 41.18 | 41.21 | 39.88 | 40.77 | 1,418,675 | -2.11(-4.92%) |