Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 32.17 | 32.21 | 31.79 | 32.03 | 3,450,926 | -0.03(-0.09%) |
Oct 17, 2024 | 32.08 | 32.15 | 31.69 | 32.06 | 3,501,038 | +0.13(+0.41%) |
Oct 16, 2024 | 31.60 | 31.95 | 31.23 | 31.93 | 4,565,242 | +0.30(+0.95%) |
Oct 15, 2024 | 31.72 | 32.00 | 31.59 | 31.63 | 4,011,883 | +0.13(+0.41%) |
Oct 14, 2024 | 31.39 | 31.53 | 31.24 | 31.50 | 2,942,458 | +0.11(+0.35%) |
Oct 11, 2024 | 31.08 | 31.45 | 31.05 | 31.39 | 5,823,657 | +0.33(+1.06%) |
Oct 10, 2024 | 30.98 | 31.08 | 30.79 | 31.06 | 2,546,136 | +0.04(+0.13%) |
Oct 09, 2024 | 30.91 | 31.27 | 30.81 | 31.02 | 3,875,728 | +0.15(+0.49%) |
Oct 08, 2024 | 30.64 | 30.93 | 30.51 | 30.87 | 4,964,963 | +0.21(+0.68%) |
Oct 07, 2024 | 30.70 | 30.83 | 30.48 | 30.66 | 3,425,650 | -0.13(-0.42%) |
Oct 04, 2024 | 31.19 | 31.38 | 30.70 | 30.79 | 2,658,500 | -0.03(-0.10%) |
Oct 03, 2024 | 30.83 | 30.98 | 30.56 | 30.82 | 3,125,175 | -0.25(-0.80%) |
Oct 02, 2024 | 31.06 | 31.50 | 31.00 | 31.07 | 3,606,820 | -0.15(-0.48%) |
Oct 01, 2024 | 31.49 | 31.57 | 30.83 | 31.22 | 3,268,504 | -0.41(-1.30%) |
Sep 30, 2024 | 31.18 | 31.76 | 31.18 | 31.63 | 4,097,200 | +0.01(+0.03%) |
Sep 27, 2024 | 31.65 | 32.02 | 31.37 | 31.62 | 4,019,627 | +0.13(+0.41%) |
Sep 26, 2024 | 30.97 | 31.53 | 30.92 | 31.49 | 2,856,196 | +0.77(+2.51%) |
Sep 25, 2024 | 31.34 | 31.41 | 30.67 | 30.72 | 3,145,629 | -0.50(-1.60%) |
Sep 24, 2024 | 31.27 | 31.43 | 31.13 | 31.22 | 4,438,682 | -0.08(-0.26%) |
Sep 23, 2024 | 31.27 | 31.33 | 30.97 | 31.30 | 3,302,882 | +0.19(+0.61%) |
Sep 20, 2024 | 31.49 | 31.49 | 30.98 | 31.11 | 8,046,641 | -0.38(-1.21%) |
Sep 19, 2024 | 31.72 | 31.79 | 31.04 | 31.49 | 4,306,514 | +0.41(+1.32%) |
Sep 18, 2024 | 31.23 | 31.57 | 31.05 | 31.08 | 4,271,992 | -0.15(-0.48%) |
Sep 17, 2024 | 31.38 | 31.57 | 31.02 | 31.23 | 3,428,400 | +0.06(+0.19%) |
Sep 16, 2024 | 31.11 | 31.46 | 31.06 | 31.17 | 3,640,069 | +0.32(+1.04%) |
Sep 13, 2024 | 30.65 | 31.16 | 30.54 | 30.85 | 2,886,229 | +0.31(+1.02%) |
Sep 12, 2024 | 29.65 | 30.61 | 29.28 | 30.54 | 5,065,253 | -0.39(-1.26%) |
Sep 11, 2024 | 31.06 | 31.10 | 30.50 | 30.93 | 2,654,910 | -0.22(-0.71%) |
Sep 10, 2024 | 31.06 | 31.23 | 30.82 | 31.15 | 3,521,226 | +0.09(+0.29%) |
Sep 09, 2024 | 31.10 | 31.33 | 30.95 | 31.06 | 5,363,213 | -0.03(-0.10%) |
Sep 06, 2024 | 31.43 | 31.82 | 30.97 | 31.09 | 3,114,293 | -0.37(-1.18%) |
Sep 05, 2024 | 31.70 | 31.73 | 31.24 | 31.46 | 3,741,444 | -0.01(-0.03%) |
Sep 04, 2024 | 31.90 | 32.26 | 29.79 | 31.47 | 8,285,449 | -0.48(-1.50%) |
Sep 03, 2024 | 32.07 | 32.15 | 31.76 | 31.95 | 2,500,289 | -0.33(-1.02%) |
Aug 30, 2024 | 32.14 | 32.32 | 32.00 | 32.28 | 3,620,516 | +0.23(+0.71%) |
Aug 29, 2024 | 32.27 | 32.38 | 31.87 | 32.05 | 2,085,855 | +0.02(+0.06%) |
Aug 28, 2024 | 32.11 | 32.26 | 31.89 | 32.03 | 1,621,550 | -0.13(-0.40%) |
Aug 27, 2024 | 31.99 | 32.29 | 31.96 | 32.16 | 1,802,346 | +0.11(+0.34%) |
Aug 26, 2024 | 32.03 | 32.40 | 31.90 | 32.05 | 2,231,256 | +0.18(+0.56%) |
Aug 23, 2024 | 31.55 | 32.03 | 31.38 | 31.87 | 2,088,698 | +0.53(+1.71%) |
Aug 22, 2024 | 31.33 | 31.46 | 31.13 | 31.34 | 1,612,485 | +0.01(+0.03%) |
Aug 21, 2024 | 31.09 | 31.35 | 30.93 | 31.33 | 1,721,679 | +0.40(+1.28%) |
Aug 20, 2024 | 30.93 | 31.06 | 30.82 | 30.93 | 2,282,997 | -0.11(-0.35%) |
Aug 19, 2024 | 30.90 | 31.15 | 30.85 | 31.04 | 3,528,710 | +0.14(+0.45%) |
Aug 16, 2024 | 30.76 | 31.06 | 30.70 | 30.90 | 2,477,739 | +0.15(+0.48%) |
Aug 15, 2024 | 30.65 | 30.82 | 30.49 | 30.76 | 3,081,744 | +0.53(+1.77%) |
Aug 14, 2024 | 30.53 | 30.61 | 30.13 | 30.22 | 2,362,570 | -0.16(-0.52%) |
Aug 13, 2024 | 30.34 | 30.51 | 29.97 | 30.38 | 2,153,272 | +0.18(+0.59%) |
Aug 12, 2024 | 30.12 | 30.53 | 30.01 | 30.20 | 2,224,375 | +0.10(+0.33%) |
Aug 09, 2024 | 30.13 | 30.33 | 29.75 | 30.10 | 2,522,315 | -0.03(-0.10%) |
Aug 08, 2024 | 29.73 | 30.26 | 29.61 | 30.13 | 3,142,954 | +0.56(+1.91%) |
Aug 07, 2024 | 29.94 | 30.12 | 29.48 | 29.57 | 5,521,062 | -0.13(-0.43%) |
Aug 06, 2024 | 29.32 | 30.07 | 29.23 | 29.70 | 4,185,937 | +0.47(+1.59%) |
Aug 05, 2024 | 29.71 | 29.85 | 28.85 | 29.23 | 5,055,369 | -0.70(-2.35%) |
Aug 02, 2024 | 30.32 | 30.38 | 29.76 | 29.93 | 3,592,472 | -0.71(-2.33%) |