Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 32.47 | 32.70 | 32.27 | 32.66 | 3,130,891 | +0.29(+0.90%) |
Oct 17, 2024 | 32.64 | 32.64 | 32.27 | 32.37 | 2,610,295 | -0.25(-0.77%) |
Oct 16, 2024 | 32.38 | 32.66 | 32.34 | 32.62 | 2,711,531 | +0.28(+0.87%) |
Oct 15, 2024 | 32.32 | 32.70 | 32.28 | 32.34 | 3,210,113 | +0.26(+0.81%) |
Oct 14, 2024 | 31.73 | 32.17 | 31.70 | 32.08 | 3,481,959 | +0.37(+1.17%) |
Oct 11, 2024 | 31.57 | 31.73 | 31.39 | 31.71 | 4,188,847 | +0.24(+0.76%) |
Oct 10, 2024 | 31.94 | 32.00 | 31.42 | 31.47 | 6,598,704 | -0.38(-1.19%) |
Oct 09, 2024 | 32.18 | 32.18 | 31.81 | 31.85 | 6,781,960 | -0.27(-0.84%) |
Oct 08, 2024 | 32.10 | 32.22 | 31.97 | 32.12 | 3,630,685 | +0.25(+0.78%) |
Oct 07, 2024 | 32.40 | 32.45 | 31.85 | 31.87 | 3,992,295 | -0.68(-2.09%) |
Oct 04, 2024 | 32.45 | 32.57 | 32.07 | 32.55 | 4,305,733 | -0.20(-0.61%) |
Oct 03, 2024 | 33.11 | 33.16 | 32.66 | 32.75 | 6,372,560 | -0.31(-0.94%) |
Oct 02, 2024 | 32.91 | 33.19 | 32.88 | 33.06 | 4,359,522 | -0.17(-0.51%) |
Oct 01, 2024 | 33.09 | 33.38 | 32.93 | 33.23 | 3,777,395 | +0.15(+0.45%) |
Sep 30, 2024 | 32.98 | 33.14 | 32.78 | 33.08 | 4,206,699 | +0.20(+0.61%) |
Sep 27, 2024 | 32.65 | 32.98 | 32.61 | 32.88 | 3,111,265 | +0.28(+0.86%) |
Sep 26, 2024 | 32.57 | 32.97 | 32.52 | 32.60 | 2,913,539 | -0.14(-0.43%) |
Sep 25, 2024 | 32.71 | 32.83 | 32.48 | 32.74 | 5,073,906 | +0.17(+0.52%) |
Sep 24, 2024 | 32.60 | 33.02 | 32.50 | 32.57 | 4,887,805 | -0.27(-0.82%) |
Sep 23, 2024 | 32.58 | 32.92 | 32.49 | 32.84 | 4,593,535 | +0.38(+1.17%) |
Sep 20, 2024 | 32.14 | 32.61 | 31.98 | 32.46 | 11,579,645 | +0.67(+2.11%) |
Sep 19, 2024 | 31.91 | 32.01 | 31.63 | 31.79 | 5,627,963 | -0.36(-1.12%) |
Sep 18, 2024 | 32.35 | 32.49 | 31.95 | 32.15 | 5,323,034 | -0.25(-0.77%) |
Sep 17, 2024 | 32.61 | 32.75 | 32.27 | 32.40 | 3,541,328 | -0.28(-0.86%) |
Sep 16, 2024 | 32.59 | 32.82 | 32.55 | 32.68 | 3,220,263 | +0.22(+0.68%) |
Sep 13, 2024 | 32.00 | 32.48 | 31.20 | 32.46 | 4,305,207 | +0.50(+1.56%) |
Sep 12, 2024 | 31.91 | 32.10 | 31.69 | 31.96 | 4,367,934 | +0.01(+0.03%) |
Sep 11, 2024 | 32.05 | 32.08 | 31.67 | 31.95 | 4,274,197 | -0.21(-0.65%) |
Sep 10, 2024 | 32.22 | 32.48 | 32.01 | 32.16 | 4,727,146 | -0.02(-0.07%) |
Sep 09, 2024 | 31.82 | 32.23 | 31.67 | 32.18 | 5,870,757 | +0.37(+1.15%) |
Sep 06, 2024 | 32.01 | 32.06 | 31.79 | 31.81 | 5,494,491 | -0.08(-0.25%) |
Sep 05, 2024 | 32.19 | 32.28 | 31.82 | 31.89 | 6,426,335 | -0.06(-0.19%) |
Sep 04, 2024 | 31.95 | 32.17 | 31.77 | 31.95 | 4,769,199 | +0.10(+0.31%) |
Sep 03, 2024 | 31.64 | 32.06 | 31.58 | 31.85 | 4,843,885 | +0.20(+0.63%) |
Aug 30, 2024 | 31.52 | 31.69 | 31.31 | 31.66 | 3,278,299 | +0.16(+0.50%) |
Aug 29, 2024 | 31.49 | 31.52 | 31.05 | 31.50 | 4,719,513 | -0.01(-0.03%) |
Aug 28, 2024 | 31.57 | 31.86 | 31.49 | 31.51 | 5,077,371 | +0.03(+0.09%) |
Aug 27, 2024 | 31.64 | 31.73 | 31.44 | 31.48 | 3,827,986 | -0.18(-0.56%) |
Aug 26, 2024 | 31.61 | 31.77 | 31.56 | 31.66 | 4,127,017 | +0.12(+0.38%) |
Aug 23, 2024 | 31.44 | 31.57 | 31.33 | 31.54 | 4,485,411 | +0.24(+0.76%) |
Aug 22, 2024 | 31.26 | 31.47 | 31.24 | 31.30 | 5,462,142 | +0.00(+0.00%) |
Aug 21, 2024 | 31.21 | 31.38 | 31.16 | 31.30 | 3,580,224 | +0.07(+0.22%) |
Aug 20, 2024 | 31.15 | 31.31 | 31.09 | 31.23 | 3,368,073 | +0.10(+0.32%) |
Aug 19, 2024 | 30.95 | 31.15 | 30.92 | 31.13 | 2,944,025 | +0.21(+0.67%) |
Aug 16, 2024 | 30.81 | 30.98 | 30.66 | 30.92 | 3,643,444 | +0.19(+0.61%) |
Aug 15, 2024 | 30.60 | 30.89 | 30.52 | 30.73 | 4,508,163 | -0.07(-0.23%) |
Aug 14, 2024 | 30.59 | 31.01 | 30.54 | 30.80 | 5,167,505 | +0.13(+0.42%) |
Aug 13, 2024 | 30.65 | 30.80 | 30.53 | 30.67 | 7,084,084 | +0.09(+0.29%) |
Aug 12, 2024 | 30.36 | 30.61 | 30.20 | 30.58 | 6,711,199 | +0.31(+1.02%) |
Aug 09, 2024 | 30.29 | 30.32 | 29.73 | 30.28 | 4,140,406 | +0.01(+0.03%) |
Aug 08, 2024 | 30.09 | 30.47 | 30.00 | 30.27 | 4,742,003 | +0.01(+0.03%) |
Aug 07, 2024 | 30.10 | 30.71 | 29.94 | 30.26 | 8,470,491 | +0.27(+0.89%) |
Aug 06, 2024 | 29.85 | 30.35 | 29.83 | 29.99 | 8,224,042 | +0.18(+0.60%) |
Aug 05, 2024 | 30.72 | 30.91 | 29.74 | 29.81 | 8,274,943 | -0.59(-1.93%) |
Aug 02, 2024 | 30.26 | 31.20 | 29.79 | 30.40 | 11,280,328 | +0.33(+1.09%) |