Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2024 | 34.44 | 34.87 | 34.11 | 34.17 | 64,012 | -0.44(-1.27%) |
Oct 29, 2024 | 34.01 | 34.61 | 33.71 | 34.61 | 57,034 | +0.36(+1.05%) |
Oct 28, 2024 | 33.96 | 34.42 | 33.96 | 34.25 | 54,527 | +0.65(+1.93%) |
Oct 25, 2024 | 33.90 | 33.93 | 33.53 | 33.60 | 46,391 | -0.07(-0.21%) |
Oct 24, 2024 | 33.70 | 33.78 | 33.43 | 33.67 | 65,205 | -0.03(-0.09%) |
Oct 23, 2024 | 33.32 | 33.73 | 33.23 | 33.70 | 71,122 | +0.21(+0.63%) |
Oct 22, 2024 | 33.69 | 33.89 | 33.29 | 33.49 | 74,672 | -0.32(-0.95%) |
Oct 21, 2024 | 35.06 | 35.06 | 33.73 | 33.81 | 100,255 | -1.25(-3.57%) |
Oct 18, 2024 | 35.25 | 35.34 | 35.01 | 35.06 | 88,883 | -0.16(-0.45%) |
Oct 17, 2024 | 35.99 | 35.99 | 35.22 | 35.22 | 78,711 | -0.60(-1.68%) |
Oct 16, 2024 | 35.01 | 36.03 | 35.01 | 35.82 | 215,584 | +0.98(+2.81%) |
Oct 15, 2024 | 34.64 | 35.28 | 34.56 | 34.84 | 155,259 | +0.19(+0.55%) |
Oct 14, 2024 | 34.24 | 34.83 | 34.05 | 34.65 | 111,354 | +0.52(+1.52%) |
Oct 11, 2024 | 33.09 | 34.25 | 33.09 | 34.13 | 107,344 | +0.92(+2.77%) |
Oct 10, 2024 | 32.96 | 33.30 | 32.51 | 33.21 | 93,990 | -0.09(-0.27%) |
Oct 09, 2024 | 33.53 | 33.54 | 32.82 | 33.30 | 121,168 | -0.14(-0.42%) |
Oct 08, 2024 | 32.65 | 33.63 | 32.17 | 33.44 | 162,727 | +0.92(+2.83%) |
Oct 07, 2024 | 33.48 | 33.56 | 32.52 | 32.52 | 73,901 | -1.17(-3.47%) |
Oct 04, 2024 | 34.23 | 34.38 | 33.64 | 33.69 | 77,683 | -0.23(-0.68%) |
Oct 03, 2024 | 34.74 | 34.74 | 33.87 | 33.92 | 103,955 | -0.90(-2.58%) |
Oct 02, 2024 | 35.64 | 35.64 | 34.78 | 34.82 | 109,134 | -0.83(-2.33%) |
Oct 01, 2024 | 36.57 | 36.57 | 35.43 | 35.65 | 118,519 | -0.82(-2.25%) |
Sep 30, 2024 | 36.70 | 36.73 | 36.23 | 36.47 | 114,749 | -0.18(-0.49%) |
Sep 27, 2024 | 37.15 | 37.58 | 36.62 | 36.65 | 96,453 | -0.12(-0.33%) |
Sep 26, 2024 | 36.82 | 37.42 | 36.73 | 36.77 | 93,481 | +0.16(+0.44%) |
Sep 25, 2024 | 37.15 | 37.15 | 36.35 | 36.61 | 154,727 | -0.47(-1.27%) |
Sep 24, 2024 | 37.84 | 37.93 | 37.05 | 37.08 | 119,724 | -0.65(-1.72%) |
Sep 23, 2024 | 38.33 | 38.51 | 37.65 | 37.73 | 220,311 | -0.36(-0.95%) |
Sep 20, 2024 | 38.34 | 38.48 | 37.81 | 38.09 | 670,781 | -0.29(-0.76%) |
Sep 19, 2024 | 38.95 | 38.95 | 38.19 | 38.38 | 101,343 | +0.05(+0.13%) |
Sep 18, 2024 | 37.77 | 39.10 | 37.65 | 38.33 | 120,930 | +0.56(+1.48%) |
Sep 17, 2024 | 38.56 | 38.82 | 37.77 | 37.77 | 91,696 | -0.63(-1.64%) |
Sep 16, 2024 | 38.39 | 38.86 | 38.11 | 38.40 | 78,690 | +0.02(+0.05%) |
Sep 13, 2024 | 37.79 | 38.87 | 37.77 | 38.38 | 97,396 | +0.91(+2.43%) |
Sep 12, 2024 | 37.29 | 37.82 | 36.91 | 37.47 | 98,503 | +0.44(+1.19%) |
Sep 11, 2024 | 37.00 | 37.06 | 36.25 | 37.03 | 78,997 | -0.16(-0.43%) |
Sep 10, 2024 | 37.79 | 37.81 | 37.12 | 37.19 | 91,881 | -0.60(-1.59%) |
Sep 09, 2024 | 38.61 | 38.61 | 37.76 | 37.79 | 142,582 | -0.82(-2.12%) |
Sep 06, 2024 | 38.60 | 38.95 | 38.10 | 38.61 | 81,604 | -0.13(-0.34%) |
Sep 05, 2024 | 38.92 | 39.15 | 38.69 | 38.74 | 106,287 | -0.18(-0.46%) |
Sep 04, 2024 | 39.01 | 39.35 | 38.43 | 38.92 | 145,411 | -0.33(-0.84%) |
Sep 03, 2024 | 39.39 | 39.77 | 39.12 | 39.25 | 119,093 | -0.22(-0.56%) |
Aug 30, 2024 | 39.77 | 40.05 | 39.23 | 39.47 | 94,030 | -0.08(-0.20%) |
Aug 29, 2024 | 39.53 | 39.99 | 38.98 | 39.55 | 81,696 | +0.16(+0.41%) |
Aug 28, 2024 | 39.55 | 40.04 | 38.92 | 39.39 | 71,783 | -0.34(-0.86%) |
Aug 27, 2024 | 40.04 | 40.04 | 39.20 | 39.73 | 138,464 | -0.39(-0.97%) |
Aug 26, 2024 | 39.66 | 40.70 | 39.66 | 40.12 | 155,712 | +0.49(+1.24%) |
Aug 23, 2024 | 39.03 | 39.96 | 38.74 | 39.63 | 85,789 | +0.99(+2.56%) |
Aug 22, 2024 | 39.04 | 39.28 | 38.41 | 38.64 | 119,639 | -0.51(-1.30%) |
Aug 21, 2024 | 38.93 | 39.34 | 38.80 | 39.15 | 79,397 | +0.37(+0.95%) |
Aug 20, 2024 | 39.52 | 39.52 | 38.77 | 38.78 | 89,968 | -0.64(-1.62%) |
Aug 19, 2024 | 39.11 | 39.73 | 38.98 | 39.42 | 166,929 | +0.43(+1.10%) |
Aug 16, 2024 | 39.24 | 39.53 | 38.83 | 38.99 | 83,793 | -0.32(-0.81%) |
Aug 15, 2024 | 38.91 | 39.46 | 38.59 | 39.31 | 135,056 | +1.10(+2.88%) |
Aug 14, 2024 | 38.50 | 38.52 | 37.90 | 38.21 | 99,075 | -0.37(-0.96%) |
Aug 13, 2024 | 39.02 | 39.12 | 37.81 | 38.58 | 163,307 | -0.04(-0.10%) |
Aug 12, 2024 | 39.19 | 39.20 | 38.34 | 38.62 | 101,928 | -0.39(-1.00%) |
Aug 09, 2024 | 40.19 | 40.19 | 38.52 | 39.01 | 123,216 | -1.21(-3.01%) |
Aug 08, 2024 | 37.24 | 40.27 | 35.04 | 40.22 | 214,186 | +2.22(+5.84%) |
Aug 07, 2024 | 38.86 | 39.99 | 37.92 | 38.00 | 87,773 | -0.29(-0.76%) |
Aug 06, 2024 | 37.39 | 38.40 | 37.27 | 38.29 | 121,846 | +0.74(+1.97%) |
Aug 05, 2024 | 37.70 | 37.97 | 37.02 | 37.55 | 86,814 | -1.55(-3.96%) |
Aug 02, 2024 | 38.54 | 39.39 | 38.24 | 39.10 | 81,405 | -0.44(-1.11%) |