Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 36.30 | 36.33 | 35.91 | 35.99 | 828,822 | -0.14(-0.39%) |
Oct 17, 2024 | 36.04 | 36.18 | 35.54 | 36.13 | 841,244 | +0.22(+0.61%) |
Oct 16, 2024 | 35.74 | 36.00 | 35.64 | 35.91 | 708,658 | +0.46(+1.30%) |
Oct 15, 2024 | 36.17 | 36.64 | 35.41 | 35.45 | 828,271 | -1.04(-2.85%) |
Oct 14, 2024 | 35.82 | 36.54 | 35.64 | 36.49 | 1,194,091 | +0.53(+1.47%) |
Oct 11, 2024 | 35.20 | 36.08 | 35.11 | 35.96 | 991,366 | +0.74(+2.10%) |
Oct 10, 2024 | 34.82 | 35.34 | 34.73 | 35.22 | 1,420,884 | +0.08(+0.23%) |
Oct 09, 2024 | 34.85 | 35.39 | 34.78 | 35.14 | 668,171 | +0.24(+0.69%) |
Oct 08, 2024 | 35.39 | 35.62 | 34.66 | 34.90 | 1,309,810 | -0.85(-2.38%) |
Oct 07, 2024 | 34.72 | 35.82 | 34.63 | 35.75 | 2,085,846 | +0.85(+2.44%) |
Oct 04, 2024 | 34.95 | 35.13 | 34.55 | 34.90 | 811,462 | +0.52(+1.51%) |
Oct 03, 2024 | 34.43 | 34.77 | 34.31 | 34.38 | 655,745 | -0.40(-1.15%) |
Oct 02, 2024 | 35.07 | 35.24 | 34.73 | 34.78 | 975,558 | -0.36(-1.02%) |
Oct 01, 2024 | 35.82 | 35.82 | 34.79 | 35.14 | 1,143,949 | -0.72(-2.01%) |
Sep 30, 2024 | 36.50 | 36.60 | 35.52 | 35.86 | 1,121,269 | -1.12(-3.03%) |
Sep 27, 2024 | 37.12 | 37.40 | 36.75 | 36.98 | 904,704 | +0.33(+0.90%) |
Sep 26, 2024 | 35.88 | 36.66 | 35.84 | 36.65 | 973,509 | +1.43(+4.06%) |
Sep 25, 2024 | 35.99 | 35.99 | 35.07 | 35.22 | 582,854 | -0.79(-2.19%) |
Sep 24, 2024 | 35.80 | 36.23 | 35.72 | 36.01 | 692,570 | +0.39(+1.09%) |
Sep 23, 2024 | 35.50 | 35.83 | 35.44 | 35.62 | 947,830 | +0.27(+0.76%) |
Sep 20, 2024 | 36.19 | 36.24 | 35.14 | 35.35 | 2,442,011 | -1.06(-2.91%) |
Sep 19, 2024 | 36.48 | 36.64 | 35.76 | 36.41 | 1,042,411 | +0.97(+2.74%) |
Sep 18, 2024 | 35.87 | 36.34 | 35.25 | 35.44 | 2,120,777 | -0.28(-0.78%) |
Sep 17, 2024 | 35.31 | 36.07 | 35.31 | 35.72 | 970,811 | +0.68(+1.94%) |
Sep 16, 2024 | 34.69 | 35.16 | 34.55 | 35.04 | 1,138,743 | +0.38(+1.10%) |
Sep 13, 2024 | 34.54 | 34.98 | 34.23 | 34.66 | 1,206,551 | +0.51(+1.49%) |
Sep 12, 2024 | 34.61 | 34.65 | 33.93 | 34.15 | 2,512,177 | -0.44(-1.27%) |
Sep 11, 2024 | 34.48 | 34.75 | 33.78 | 34.59 | 834,289 | +0.08(+0.23%) |
Sep 10, 2024 | 34.85 | 34.98 | 34.23 | 34.51 | 734,963 | -0.40(-1.15%) |
Sep 09, 2024 | 35.32 | 35.41 | 34.67 | 34.91 | 1,177,285 | -0.28(-0.80%) |
Sep 06, 2024 | 36.18 | 36.53 | 35.14 | 35.19 | 754,699 | -1.07(-2.95%) |
Sep 05, 2024 | 36.46 | 36.53 | 35.83 | 36.26 | 963,773 | -0.25(-0.68%) |
Sep 04, 2024 | 36.31 | 37.00 | 35.96 | 36.51 | 1,290,175 | -0.09(-0.25%) |
Sep 03, 2024 | 38.14 | 38.32 | 36.46 | 36.60 | 874,167 | -1.95(-5.06%) |
Aug 30, 2024 | 38.30 | 38.57 | 37.95 | 38.55 | 1,200,644 | +0.59(+1.55%) |
Aug 29, 2024 | 38.23 | 38.69 | 37.85 | 37.96 | 743,356 | +0.08(+0.21%) |
Aug 28, 2024 | 37.87 | 38.61 | 37.61 | 37.88 | 968,055 | -0.16(-0.42%) |
Aug 27, 2024 | 38.21 | 38.39 | 38.00 | 38.04 | 736,989 | -0.34(-0.89%) |
Aug 26, 2024 | 38.52 | 39.04 | 38.35 | 38.38 | 1,030,219 | +0.00(+0.00%) |
Aug 23, 2024 | 37.24 | 38.42 | 37.16 | 38.38 | 1,062,252 | +1.55(+4.21%) |
Aug 22, 2024 | 37.36 | 37.60 | 36.75 | 36.83 | 773,651 | -0.48(-1.29%) |
Aug 21, 2024 | 37.17 | 37.41 | 37.06 | 37.31 | 746,300 | +0.28(+0.76%) |
Aug 20, 2024 | 37.18 | 37.33 | 36.75 | 37.03 | 717,543 | -0.34(-0.91%) |
Aug 19, 2024 | 37.04 | 37.56 | 36.94 | 37.37 | 1,068,308 | +0.47(+1.27%) |
Aug 16, 2024 | 37.09 | 37.15 | 36.56 | 36.90 | 923,595 | -0.21(-0.57%) |
Aug 15, 2024 | 36.89 | 37.31 | 36.62 | 37.11 | 1,255,799 | +1.14(+3.17%) |
Aug 14, 2024 | 36.45 | 36.57 | 35.72 | 35.97 | 1,357,264 | -0.35(-0.96%) |
Aug 13, 2024 | 35.99 | 36.35 | 35.82 | 36.32 | 1,310,183 | +0.49(+1.36%) |
Aug 12, 2024 | 35.89 | 35.92 | 35.47 | 35.83 | 2,165,170 | -0.09(-0.25%) |
Aug 09, 2024 | 36.09 | 36.09 | 35.53 | 35.92 | 3,316,603 | -0.14(-0.39%) |
Aug 08, 2024 | 35.20 | 36.10 | 34.97 | 36.06 | 2,797,837 | +1.20(+3.43%) |
Aug 07, 2024 | 35.49 | 35.71 | 34.59 | 34.86 | 1,733,707 | -0.16(-0.46%) |
Aug 06, 2024 | 35.13 | 35.72 | 34.89 | 35.02 | 1,787,401 | -0.11(-0.31%) |
Aug 05, 2024 | 34.73 | 35.74 | 34.29 | 35.13 | 1,991,513 | -0.99(-2.73%) |
Aug 02, 2024 | 36.27 | 36.39 | 35.57 | 36.12 | 1,777,050 | -1.05(-2.82%) |