Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2024 | 35.32 | 36.74 | 35.32 | 35.72 | 504,469 | +0.21(+0.59%) |
Oct 29, 2024 | 35.50 | 35.71 | 35.19 | 35.51 | 518,610 | -0.32(-0.89%) |
Oct 28, 2024 | 35.19 | 36.01 | 34.95 | 35.83 | 935,331 | +1.24(+3.58%) |
Oct 25, 2024 | 35.60 | 35.88 | 34.57 | 34.59 | 1,036,697 | -0.82(-2.32%) |
Oct 24, 2024 | 35.19 | 35.47 | 34.48 | 35.41 | 801,375 | +0.52(+1.49%) |
Oct 23, 2024 | 34.60 | 35.22 | 34.60 | 34.89 | 925,891 | -0.13(-0.37%) |
Oct 22, 2024 | 35.28 | 35.66 | 33.78 | 35.02 | 1,322,435 | -0.11(-0.31%) |
Oct 21, 2024 | 36.78 | 37.01 | 35.01 | 35.13 | 953,754 | -1.93(-5.21%) |
Oct 18, 2024 | 37.82 | 37.82 | 36.88 | 37.06 | 744,752 | -0.74(-1.96%) |
Oct 17, 2024 | 37.36 | 38.00 | 37.15 | 37.80 | 913,148 | +0.26(+0.69%) |
Oct 16, 2024 | 37.73 | 38.19 | 37.42 | 37.54 | 620,468 | +0.31(+0.83%) |
Oct 15, 2024 | 36.95 | 38.10 | 36.75 | 37.23 | 1,027,676 | +0.43(+1.17%) |
Oct 14, 2024 | 36.50 | 37.12 | 36.24 | 36.80 | 723,551 | +0.22(+0.60%) |
Oct 11, 2024 | 35.77 | 36.95 | 35.73 | 36.58 | 734,319 | +0.81(+2.26%) |
Oct 10, 2024 | 35.04 | 35.86 | 34.94 | 35.77 | 966,633 | +0.37(+1.05%) |
Oct 09, 2024 | 34.81 | 35.76 | 34.62 | 35.40 | 991,377 | +0.52(+1.49%) |
Oct 08, 2024 | 35.46 | 35.58 | 34.85 | 34.88 | 700,085 | -0.40(-1.13%) |
Oct 07, 2024 | 35.46 | 35.67 | 34.98 | 35.28 | 883,607 | -0.42(-1.18%) |
Oct 04, 2024 | 35.68 | 36.04 | 35.33 | 35.70 | 573,463 | +0.82(+2.35%) |
Oct 03, 2024 | 34.54 | 35.01 | 34.24 | 34.88 | 1,861,253 | +0.14(+0.40%) |
Oct 02, 2024 | 35.10 | 35.63 | 34.67 | 34.74 | 466,956 | -0.50(-1.42%) |
Oct 01, 2024 | 35.98 | 36.24 | 34.69 | 35.24 | 942,308 | -1.20(-3.29%) |
Sep 30, 2024 | 35.43 | 36.52 | 35.43 | 36.44 | 641,486 | +0.88(+2.47%) |
Sep 27, 2024 | 36.24 | 36.24 | 35.36 | 35.56 | 531,774 | -0.14(-0.39%) |
Sep 26, 2024 | 36.11 | 36.11 | 35.53 | 35.70 | 611,030 | +0.42(+1.19%) |
Sep 25, 2024 | 36.24 | 36.30 | 35.23 | 35.28 | 626,703 | -1.03(-2.84%) |
Sep 24, 2024 | 36.46 | 36.80 | 35.87 | 36.31 | 723,353 | -0.08(-0.22%) |
Sep 23, 2024 | 36.95 | 37.11 | 36.38 | 36.39 | 764,405 | -0.28(-0.76%) |
Sep 20, 2024 | 37.41 | 37.86 | 36.63 | 36.67 | 2,609,242 | -0.99(-2.63%) |
Sep 19, 2024 | 37.92 | 38.11 | 37.10 | 37.66 | 920,069 | +0.74(+2.00%) |
Sep 18, 2024 | 36.89 | 38.26 | 36.22 | 36.92 | 1,061,390 | -0.05(-0.14%) |
Sep 17, 2024 | 36.93 | 37.74 | 36.60 | 36.97 | 768,065 | +0.58(+1.59%) |
Sep 16, 2024 | 36.19 | 36.73 | 35.80 | 36.39 | 604,525 | +0.36(+1.00%) |
Sep 13, 2024 | 35.27 | 36.06 | 35.25 | 36.03 | 596,100 | +1.31(+3.77%) |
Sep 12, 2024 | 34.99 | 35.23 | 34.33 | 34.72 | 902,954 | -0.17(-0.49%) |
Sep 11, 2024 | 35.20 | 35.22 | 33.92 | 34.89 | 686,607 | -0.90(-2.51%) |
Sep 10, 2024 | 36.20 | 36.51 | 35.06 | 35.79 | 525,698 | -0.34(-0.94%) |
Sep 09, 2024 | 35.79 | 36.37 | 35.63 | 36.13 | 521,742 | +0.32(+0.89%) |
Sep 06, 2024 | 36.99 | 37.20 | 35.74 | 35.81 | 650,691 | -0.94(-2.56%) |
Sep 05, 2024 | 37.83 | 37.83 | 36.71 | 36.75 | 568,120 | -0.61(-1.63%) |
Sep 04, 2024 | 37.65 | 38.19 | 37.05 | 37.36 | 607,969 | -0.53(-1.40%) |
Sep 03, 2024 | 37.91 | 38.65 | 37.70 | 37.89 | 452,232 | -0.54(-1.41%) |
Aug 30, 2024 | 38.20 | 38.51 | 37.75 | 38.43 | 508,895 | +0.30(+0.79%) |
Aug 29, 2024 | 38.57 | 38.57 | 37.87 | 38.13 | 425,872 | -0.11(-0.29%) |
Aug 28, 2024 | 37.93 | 38.55 | 37.74 | 38.24 | 396,679 | +0.17(+0.45%) |
Aug 27, 2024 | 37.99 | 38.42 | 37.69 | 38.07 | 414,360 | -0.42(-1.09%) |
Aug 26, 2024 | 39.00 | 39.37 | 38.41 | 38.49 | 420,536 | -0.15(-0.39%) |
Aug 23, 2024 | 36.92 | 39.17 | 36.86 | 38.64 | 625,320 | +2.01(+5.49%) |
Aug 22, 2024 | 36.53 | 37.34 | 36.53 | 36.63 | 395,320 | +0.20(+0.55%) |
Aug 21, 2024 | 36.67 | 36.72 | 36.06 | 36.43 | 274,396 | +0.15(+0.41%) |
Aug 20, 2024 | 36.84 | 36.84 | 36.17 | 36.28 | 364,112 | -0.82(-2.21%) |
Aug 19, 2024 | 36.63 | 37.20 | 36.52 | 37.10 | 494,409 | +0.44(+1.20%) |
Aug 16, 2024 | 36.33 | 37.24 | 36.20 | 36.66 | 341,572 | +0.31(+0.85%) |
Aug 15, 2024 | 35.92 | 36.89 | 35.92 | 36.35 | 682,953 | +1.33(+3.80%) |
Aug 14, 2024 | 35.50 | 35.60 | 34.91 | 35.02 | 644,812 | -0.29(-0.82%) |
Aug 13, 2024 | 34.84 | 35.41 | 34.31 | 35.31 | 657,478 | +0.86(+2.50%) |
Aug 12, 2024 | 35.16 | 35.77 | 34.29 | 34.45 | 536,221 | -0.34(-0.98%) |
Aug 09, 2024 | 34.68 | 34.87 | 34.28 | 34.79 | 521,044 | +0.09(+0.26%) |
Aug 08, 2024 | 34.63 | 34.80 | 34.05 | 34.70 | 1,190,642 | +0.60(+1.76%) |
Aug 07, 2024 | 34.80 | 35.06 | 33.83 | 34.10 | 477,950 | -0.16(-0.47%) |
Aug 06, 2024 | 34.38 | 34.94 | 34.05 | 34.26 | 587,134 | -0.19(-0.55%) |
Aug 05, 2024 | 33.82 | 35.06 | 33.15 | 34.45 | 827,497 | -1.19(-3.34%) |
Aug 02, 2024 | 35.05 | 35.82 | 34.39 | 35.64 | 1,073,424 | -1.05(-2.86%) |