Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 34.53 | 34.87 | 34.39 | 34.81 | 376,421 | +0.23(+0.67%) |
Oct 11, 2024 | 34.59 | 35.02 | 34.56 | 34.58 | 552,361 | +0.16(+0.46%) |
Oct 10, 2024 | 34.13 | 34.45 | 33.95 | 34.42 | 908,985 | +0.24(+0.70%) |
Oct 09, 2024 | 34.17 | 34.54 | 34.06 | 34.18 | 607,272 | -0.13(-0.38%) |
Oct 08, 2024 | 34.53 | 34.59 | 34.23 | 34.31 | 569,427 | +0.20(+0.59%) |
Oct 07, 2024 | 34.55 | 34.59 | 33.87 | 34.11 | 993,311 | -0.70(-2.01%) |
Oct 04, 2024 | 34.87 | 34.91 | 34.58 | 34.81 | 620,007 | +0.59(+1.72%) |
Oct 03, 2024 | 34.23 | 34.49 | 34.04 | 34.22 | 664,807 | -0.15(-0.44%) |
Oct 02, 2024 | 34.03 | 34.45 | 34.00 | 34.37 | 679,043 | +0.13(+0.38%) |
Oct 01, 2024 | 34.68 | 34.68 | 33.98 | 34.24 | 1,077,311 | -0.45(-1.30%) |
Sep 30, 2024 | 34.74 | 34.85 | 34.35 | 34.69 | 1,124,711 | -0.13(-0.37%) |
Sep 27, 2024 | 34.88 | 35.23 | 34.58 | 34.82 | 1,762,345 | +0.16(+0.46%) |
Sep 26, 2024 | 34.74 | 35.03 | 34.62 | 34.66 | 809,874 | +0.11(+0.32%) |
Sep 25, 2024 | 34.79 | 34.79 | 34.39 | 34.55 | 903,830 | -0.20(-0.58%) |
Sep 24, 2024 | 35.30 | 35.48 | 34.72 | 34.75 | 673,373 | -0.63(-1.78%) |
Sep 23, 2024 | 35.20 | 35.57 | 35.08 | 35.38 | 727,924 | +0.29(+0.83%) |
Sep 20, 2024 | 35.15 | 35.39 | 34.76 | 35.09 | 3,398,781 | -0.34(-0.96%) |
Sep 19, 2024 | 36.04 | 36.04 | 35.08 | 35.43 | 880,529 | +0.01(+0.03%) |
Sep 18, 2024 | 35.28 | 36.00 | 35.01 | 35.42 | 744,697 | +0.27(+0.77%) |
Sep 17, 2024 | 35.75 | 35.84 | 35.05 | 35.15 | 763,993 | -0.42(-1.18%) |
Sep 16, 2024 | 35.33 | 35.64 | 35.02 | 35.57 | 787,524 | +0.44(+1.25%) |
Sep 13, 2024 | 34.66 | 35.30 | 34.59 | 35.13 | 738,764 | +0.89(+2.60%) |
Sep 12, 2024 | 33.85 | 34.49 | 33.84 | 34.24 | 696,050 | +0.47(+1.39%) |
Sep 11, 2024 | 34.41 | 34.53 | 33.16 | 33.77 | 1,346,356 | -0.99(-2.85%) |
Sep 10, 2024 | 34.83 | 34.99 | 34.40 | 34.76 | 569,624 | +0.12(+0.35%) |
Sep 09, 2024 | 35.01 | 35.01 | 34.35 | 34.64 | 745,002 | -0.32(-0.92%) |
Sep 06, 2024 | 35.41 | 35.67 | 34.85 | 34.96 | 787,297 | -0.37(-1.05%) |
Sep 05, 2024 | 36.41 | 36.41 | 35.19 | 35.33 | 1,438,030 | -0.77(-2.13%) |
Sep 04, 2024 | 35.64 | 36.21 | 35.36 | 36.10 | 835,420 | +0.43(+1.21%) |
Sep 03, 2024 | 35.95 | 36.39 | 35.48 | 35.67 | 905,946 | -0.48(-1.33%) |
Aug 30, 2024 | 35.85 | 36.19 | 35.75 | 36.15 | 1,321,120 | +0.30(+0.84%) |
Aug 29, 2024 | 35.82 | 35.99 | 35.65 | 35.85 | 597,969 | +0.05(+0.14%) |
Aug 28, 2024 | 35.62 | 36.05 | 35.60 | 35.80 | 894,195 | +0.11(+0.31%) |
Aug 27, 2024 | 35.65 | 35.88 | 35.53 | 35.69 | 835,771 | -0.24(-0.67%) |
Aug 26, 2024 | 36.10 | 36.40 | 35.84 | 35.93 | 623,458 | +0.23(+0.63%) |
Aug 23, 2024 | 35.04 | 35.76 | 34.68 | 35.70 | 667,059 | +0.85(+2.45%) |
Aug 22, 2024 | 34.90 | 35.04 | 34.63 | 34.85 | 543,620 | +0.01(+0.03%) |
Aug 21, 2024 | 34.52 | 34.89 | 34.30 | 34.84 | 464,814 | +0.41(+1.18%) |
Aug 20, 2024 | 34.62 | 34.71 | 34.36 | 34.43 | 650,914 | -0.31(-0.89%) |
Aug 19, 2024 | 34.59 | 34.80 | 34.45 | 34.74 | 622,418 | +0.16(+0.46%) |
Aug 16, 2024 | 34.20 | 34.70 | 34.12 | 34.58 | 701,215 | +0.34(+0.99%) |
Aug 15, 2024 | 34.54 | 34.60 | 34.03 | 34.24 | 675,036 | +0.48(+1.41%) |
Aug 14, 2024 | 33.76 | 33.80 | 33.17 | 33.77 | 518,572 | +0.10(+0.29%) |
Aug 13, 2024 | 33.38 | 33.77 | 33.28 | 33.67 | 653,804 | +0.59(+1.77%) |
Aug 12, 2024 | 33.98 | 34.01 | 33.00 | 33.08 | 1,217,360 | -1.01(-2.97%) |
Aug 09, 2024 | 33.90 | 34.15 | 33.85 | 34.10 | 544,479 | +0.23(+0.67%) |
Aug 08, 2024 | 33.64 | 34.05 | 33.46 | 33.87 | 535,304 | +0.64(+1.91%) |
Aug 07, 2024 | 34.26 | 34.28 | 33.00 | 33.23 | 1,074,235 | -0.73(-2.16%) |
Aug 06, 2024 | 33.73 | 34.27 | 33.48 | 33.97 | 889,978 | +0.26(+0.77%) |
Aug 05, 2024 | 33.10 | 33.81 | 32.74 | 33.71 | 1,321,648 | -0.99(-2.86%) |
Aug 02, 2024 | 34.77 | 35.47 | 33.97 | 34.70 | 1,296,766 | -0.66(-1.85%) |