Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 28.11 | 28.39 | 27.94 | 28.25 | 9,251,897 | +0.40(+1.44%) |
Oct 24, 2024 | 27.87 | 27.99 | 27.51 | 27.85 | 8,884,046 | +0.04(+0.14%) |
Oct 23, 2024 | 28.10 | 28.29 | 27.64 | 27.81 | 7,434,342 | -0.43(-1.52%) |
Oct 22, 2024 | 28.40 | 28.45 | 28.16 | 28.24 | 6,388,125 | -0.02(-0.07%) |
Oct 21, 2024 | 28.60 | 28.68 | 28.08 | 28.26 | 9,489,301 | -0.07(-0.25%) |
Oct 18, 2024 | 28.63 | 28.82 | 28.25 | 28.33 | 12,660,636 | -0.61(-2.11%) |
Oct 17, 2024 | 28.90 | 29.00 | 28.51 | 28.94 | 11,656,006 | -0.36(-1.23%) |
Oct 16, 2024 | 29.32 | 29.50 | 29.22 | 29.30 | 6,688,346 | +0.07(+0.24%) |
Oct 15, 2024 | 29.63 | 29.82 | 29.18 | 29.23 | 9,344,803 | -1.35(-4.41%) |
Oct 14, 2024 | 30.47 | 30.77 | 30.33 | 30.58 | 5,664,196 | -0.24(-0.78%) |
Oct 11, 2024 | 30.52 | 30.98 | 30.49 | 30.82 | 4,922,030 | +0.09(+0.29%) |
Oct 10, 2024 | 30.63 | 30.97 | 30.21 | 30.73 | 5,679,785 | +0.37(+1.22%) |
Oct 09, 2024 | 29.77 | 30.45 | 29.74 | 30.36 | 6,987,931 | +0.31(+1.03%) |
Oct 08, 2024 | 30.53 | 30.58 | 29.73 | 30.05 | 9,479,630 | -1.04(-3.35%) |
Oct 07, 2024 | 31.25 | 31.43 | 31.00 | 31.09 | 7,495,827 | +0.00(+0.00%) |
Oct 04, 2024 | 31.01 | 31.29 | 30.70 | 31.09 | 9,168,290 | +0.36(+1.17%) |
Oct 03, 2024 | 29.90 | 30.91 | 29.64 | 30.73 | 16,451,414 | +0.86(+2.88%) |
Oct 02, 2024 | 30.39 | 30.41 | 29.59 | 29.87 | 11,320,961 | -0.06(-0.20%) |
Oct 01, 2024 | 28.82 | 30.26 | 28.73 | 29.93 | 18,445,956 | +0.88(+3.03%) |
Sep 30, 2024 | 28.50 | 29.12 | 28.38 | 29.05 | 10,730,392 | +0.40(+1.40%) |
Sep 27, 2024 | 27.97 | 28.66 | 27.89 | 28.65 | 14,732,525 | +0.84(+3.02%) |
Sep 26, 2024 | 28.29 | 28.59 | 27.67 | 27.81 | 19,289,444 | -1.06(-3.67%) |
Sep 25, 2024 | 29.81 | 29.86 | 28.66 | 28.87 | 14,352,824 | -1.10(-3.67%) |
Sep 24, 2024 | 30.57 | 30.71 | 29.88 | 29.97 | 6,292,213 | +0.02(+0.07%) |
Sep 23, 2024 | 29.58 | 30.16 | 29.48 | 29.95 | 6,835,791 | +0.48(+1.63%) |
Sep 20, 2024 | 29.32 | 29.65 | 28.97 | 29.47 | 14,496,226 | -0.06(-0.20%) |
Sep 19, 2024 | 29.86 | 30.03 | 29.39 | 29.53 | 9,759,623 | +0.43(+1.48%) |
Sep 18, 2024 | 29.30 | 29.60 | 28.93 | 29.10 | 6,343,982 | -0.20(-0.68%) |
Sep 17, 2024 | 28.49 | 29.40 | 28.43 | 29.30 | 9,993,238 | +0.89(+3.13%) |
Sep 16, 2024 | 28.19 | 28.47 | 28.00 | 28.41 | 10,180,796 | +0.54(+1.94%) |
Sep 13, 2024 | 28.02 | 28.43 | 27.67 | 27.87 | 9,063,935 | -0.15(-0.54%) |
Sep 12, 2024 | 28.07 | 28.20 | 27.54 | 28.02 | 14,506,758 | +0.05(+0.18%) |
Sep 11, 2024 | 28.39 | 28.39 | 27.52 | 27.97 | 11,045,159 | -0.34(-1.20%) |
Sep 10, 2024 | 28.71 | 28.82 | 27.96 | 28.31 | 7,293,164 | -0.37(-1.29%) |
Sep 09, 2024 | 28.60 | 29.05 | 28.55 | 28.68 | 8,088,814 | +0.09(+0.31%) |
Sep 06, 2024 | 29.06 | 29.39 | 28.43 | 28.59 | 9,271,239 | -0.48(-1.65%) |
Sep 05, 2024 | 29.74 | 29.75 | 28.99 | 29.07 | 7,786,970 | -0.35(-1.19%) |
Sep 04, 2024 | 29.90 | 30.21 | 29.21 | 29.42 | 9,277,015 | -0.26(-0.88%) |
Sep 03, 2024 | 30.35 | 30.51 | 29.61 | 29.68 | 11,087,375 | -1.23(-3.99%) |
Aug 30, 2024 | 30.90 | 31.09 | 30.57 | 30.91 | 11,351,913 | -0.29(-0.92%) |
Aug 29, 2024 | 31.19 | 31.37 | 30.66 | 31.20 | 5,234,220 | +0.38(+1.23%) |
Aug 28, 2024 | 31.04 | 31.10 | 30.64 | 30.82 | 6,338,852 | -0.62(-1.96%) |
Aug 27, 2024 | 31.66 | 31.76 | 31.09 | 31.44 | 5,742,902 | -0.25(-0.78%) |
Aug 26, 2024 | 32.13 | 32.27 | 31.49 | 31.69 | 4,876,508 | +0.11(+0.35%) |
Aug 23, 2024 | 31.25 | 31.76 | 31.18 | 31.58 | 5,422,616 | +0.61(+1.96%) |
Aug 22, 2024 | 31.10 | 31.14 | 30.85 | 30.97 | 4,887,928 | -0.06(-0.19%) |
Aug 21, 2024 | 31.25 | 31.41 | 30.77 | 31.03 | 6,237,056 | +0.13(+0.42%) |
Aug 20, 2024 | 31.50 | 31.58 | 30.87 | 30.90 | 6,283,925 | -0.77(-2.42%) |
Aug 19, 2024 | 31.27 | 32.00 | 31.27 | 31.67 | 6,258,374 | +0.47(+1.50%) |
Aug 16, 2024 | 30.82 | 31.29 | 30.73 | 31.20 | 6,518,535 | +0.10(+0.32%) |
Aug 15, 2024 | 31.11 | 31.53 | 30.98 | 31.10 | 10,731,200 | +0.41(+1.33%) |
Aug 14, 2024 | 31.07 | 31.16 | 30.65 | 30.69 | 8,923,506 | -0.22(-0.71%) |
Aug 13, 2024 | 30.89 | 31.09 | 30.68 | 30.91 | 6,103,557 | -0.29(-0.92%) |
Aug 12, 2024 | 31.06 | 31.50 | 31.00 | 31.20 | 5,101,485 | +0.38(+1.23%) |
Aug 09, 2024 | 31.03 | 31.22 | 30.81 | 30.82 | 4,874,327 | -0.23(-0.74%) |
Aug 08, 2024 | 30.62 | 31.10 | 30.58 | 31.05 | 6,177,537 | +0.49(+1.59%) |
Aug 07, 2024 | 31.25 | 31.29 | 30.50 | 30.56 | 8,412,830 | -0.19(-0.61%) |
Aug 06, 2024 | 30.69 | 31.15 | 30.52 | 30.75 | 7,805,054 | +0.05(+0.16%) |
Aug 05, 2024 | 30.82 | 30.91 | 30.13 | 30.70 | 9,614,360 | -0.93(-2.95%) |
Aug 02, 2024 | 32.56 | 32.61 | 31.24 | 31.64 | 11,385,260 | -1.41(-4.27%) |