Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 08, 2024 | 29.20 | 29.23 | 28.80 | 28.93 | 11,135,185 | -1.36(-4.49%) |
Nov 07, 2024 | 30.48 | 30.50 | 30.13 | 30.29 | 7,580,819 | +0.13(+0.43%) |
Nov 06, 2024 | 29.70 | 30.25 | 29.57 | 30.16 | 10,515,253 | +0.20(+0.67%) |
Nov 05, 2024 | 29.99 | 30.12 | 29.82 | 29.96 | 9,056,293 | +0.23(+0.77%) |
Nov 04, 2024 | 29.67 | 29.95 | 29.63 | 29.73 | 8,694,320 | +0.50(+1.71%) |
Nov 01, 2024 | 29.68 | 29.70 | 29.19 | 29.23 | 8,962,378 | -0.13(-0.44%) |
Oct 31, 2024 | 29.17 | 29.48 | 29.01 | 29.36 | 11,199,509 | +0.34(+1.17%) |
Oct 30, 2024 | 29.24 | 29.52 | 29.00 | 29.02 | 21,966,374 | -0.34(-1.16%) |
Oct 29, 2024 | 29.90 | 29.92 | 29.36 | 29.36 | 21,574,796 | -1.69(-5.44%) |
Oct 28, 2024 | 30.78 | 31.13 | 30.72 | 31.05 | 11,983,094 | -0.47(-1.49%) |
Oct 25, 2024 | 31.60 | 31.68 | 31.37 | 31.52 | 4,478,391 | +0.22(+0.70%) |
Oct 24, 2024 | 31.56 | 31.64 | 31.08 | 31.30 | 5,995,346 | -0.01(-0.03%) |
Oct 23, 2024 | 31.37 | 31.46 | 31.07 | 31.31 | 6,288,370 | -0.27(-0.85%) |
Oct 22, 2024 | 31.49 | 31.67 | 31.41 | 31.58 | 4,390,890 | +0.11(+0.35%) |
Oct 21, 2024 | 31.73 | 31.86 | 31.45 | 31.47 | 6,849,654 | +0.14(+0.45%) |
Oct 18, 2024 | 31.39 | 31.41 | 31.09 | 31.33 | 4,465,142 | +0.01(+0.03%) |
Oct 17, 2024 | 31.04 | 31.35 | 30.97 | 31.32 | 8,122,909 | +0.39(+1.26%) |
Oct 16, 2024 | 31.07 | 31.13 | 30.83 | 30.93 | 6,392,068 | +0.19(+0.62%) |
Oct 15, 2024 | 30.85 | 31.09 | 30.70 | 30.74 | 13,177,937 | -1.25(-3.91%) |
Oct 14, 2024 | 31.90 | 32.11 | 31.82 | 31.99 | 5,497,775 | -0.12(-0.37%) |
Oct 11, 2024 | 32.07 | 32.33 | 32.04 | 32.11 | 7,455,533 | -0.23(-0.71%) |
Oct 10, 2024 | 32.15 | 32.40 | 31.95 | 32.34 | 5,885,926 | +0.36(+1.13%) |
Oct 09, 2024 | 31.67 | 32.08 | 31.59 | 31.98 | 6,035,064 | -0.05(-0.16%) |
Oct 08, 2024 | 32.45 | 32.47 | 31.86 | 32.03 | 9,037,066 | -1.11(-3.35%) |
Oct 07, 2024 | 33.09 | 33.29 | 33.01 | 33.14 | 5,835,047 | +0.26(+0.79%) |
Oct 04, 2024 | 32.65 | 33.05 | 32.49 | 32.88 | 10,105,928 | +0.42(+1.29%) |
Oct 03, 2024 | 32.04 | 32.54 | 31.89 | 32.46 | 10,751,382 | +0.09(+0.28%) |
Oct 02, 2024 | 32.59 | 32.63 | 32.15 | 32.37 | 7,981,563 | +0.28(+0.87%) |
Oct 01, 2024 | 31.35 | 32.27 | 31.29 | 32.09 | 13,694,405 | +0.70(+2.23%) |
Sep 30, 2024 | 31.41 | 31.73 | 31.30 | 31.39 | 7,313,943 | -0.03(-0.10%) |
Sep 27, 2024 | 31.00 | 31.46 | 30.90 | 31.42 | 11,500,178 | +0.63(+2.05%) |
Sep 26, 2024 | 30.53 | 31.00 | 30.52 | 30.79 | 16,444,697 | -0.89(-2.81%) |
Sep 25, 2024 | 32.39 | 32.42 | 31.66 | 31.68 | 8,936,401 | -1.15(-3.50%) |
Sep 24, 2024 | 33.13 | 33.17 | 32.74 | 32.83 | 7,695,383 | -0.03(-0.09%) |
Sep 23, 2024 | 32.72 | 33.09 | 32.66 | 32.86 | 7,668,199 | +0.22(+0.67%) |
Sep 20, 2024 | 32.59 | 32.76 | 32.34 | 32.64 | 8,271,737 | -0.12(-0.37%) |
Sep 19, 2024 | 33.11 | 33.20 | 32.70 | 32.76 | 11,506,256 | +0.33(+1.02%) |
Sep 18, 2024 | 32.61 | 32.81 | 32.38 | 32.43 | 6,124,989 | -0.12(-0.37%) |
Sep 17, 2024 | 32.24 | 32.59 | 32.19 | 32.55 | 6,962,813 | +0.25(+0.77%) |
Sep 16, 2024 | 32.26 | 32.43 | 32.05 | 32.30 | 9,370,103 | +0.46(+1.44%) |
Sep 13, 2024 | 31.86 | 32.02 | 31.70 | 31.84 | 6,427,338 | +0.26(+0.82%) |
Sep 12, 2024 | 31.32 | 31.68 | 31.22 | 31.58 | 8,157,225 | +0.29(+0.93%) |
Sep 11, 2024 | 31.42 | 31.45 | 30.97 | 31.29 | 8,231,715 | +0.14(+0.45%) |
Sep 10, 2024 | 31.71 | 31.72 | 30.67 | 31.15 | 12,804,357 | -0.65(-2.04%) |
Sep 09, 2024 | 31.89 | 32.05 | 31.78 | 31.80 | 8,006,106 | -0.10(-0.31%) |
Sep 06, 2024 | 32.28 | 32.39 | 31.77 | 31.90 | 10,259,018 | -0.45(-1.39%) |
Sep 05, 2024 | 32.75 | 32.76 | 32.31 | 32.35 | 7,128,368 | -0.06(-0.19%) |
Sep 04, 2024 | 32.71 | 32.93 | 32.34 | 32.41 | 7,378,504 | -0.46(-1.40%) |