Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 13, 2024 | 36.90 | 37.18 | 36.47 | 36.58 | 2,182,717 | -0.08(-0.22%) |
Nov 12, 2024 | 37.12 | 37.66 | 36.63 | 36.66 | 2,601,298 | -0.89(-2.37%) |
Nov 11, 2024 | 38.10 | 38.32 | 37.49 | 37.55 | 2,431,676 | -0.01(-0.03%) |
Nov 08, 2024 | 38.04 | 38.14 | 37.33 | 37.56 | 2,714,223 | -0.46(-1.21%) |
Nov 07, 2024 | 37.46 | 38.22 | 37.07 | 38.02 | 3,971,966 | +0.15(+0.40%) |
Nov 06, 2024 | 36.86 | 37.87 | 36.04 | 37.87 | 6,700,756 | +2.65(+7.52%) |
Nov 05, 2024 | 34.34 | 35.33 | 34.31 | 35.22 | 2,188,301 | +0.97(+2.83%) |
Nov 04, 2024 | 34.57 | 34.71 | 34.21 | 34.25 | 2,025,466 | -0.32(-0.93%) |
Nov 01, 2024 | 34.81 | 35.13 | 34.52 | 34.57 | 2,425,459 | -0.48(-1.37%) |
Oct 31, 2024 | 36.16 | 36.16 | 35.04 | 35.05 | 2,065,483 | -1.05(-2.91%) |
Oct 30, 2024 | 35.27 | 36.62 | 35.23 | 36.10 | 3,381,542 | +1.00(+2.85%) |
Oct 29, 2024 | 34.85 | 35.34 | 34.60 | 35.10 | 2,157,962 | -0.02(-0.06%) |
Oct 28, 2024 | 34.59 | 35.21 | 34.46 | 35.12 | 2,122,806 | +0.70(+2.03%) |
Oct 25, 2024 | 34.67 | 35.37 | 34.37 | 34.42 | 2,541,414 | -0.07(-0.20%) |
Oct 24, 2024 | 34.63 | 34.63 | 34.06 | 34.49 | 2,285,846 | +0.05(+0.15%) |
Oct 23, 2024 | 34.50 | 34.84 | 34.26 | 34.44 | 2,815,426 | -0.28(-0.81%) |
Oct 22, 2024 | 34.52 | 35.08 | 34.52 | 34.72 | 3,392,293 | +0.05(+0.14%) |
Oct 21, 2024 | 35.22 | 35.77 | 34.40 | 34.67 | 5,848,618 | -0.34(-0.97%) |
Oct 18, 2024 | 32.90 | 35.58 | 32.86 | 35.01 | 9,150,020 | -0.83(-2.32%) |
Oct 17, 2024 | 35.85 | 36.06 | 35.65 | 35.84 | 5,114,856 | -0.10(-0.28%) |
Oct 16, 2024 | 35.56 | 36.00 | 35.20 | 35.94 | 5,596,797 | +0.97(+2.77%) |
Oct 15, 2024 | 36.00 | 36.28 | 34.91 | 34.97 | 7,670,139 | -0.82(-2.29%) |
Oct 14, 2024 | 35.54 | 36.02 | 35.22 | 35.79 | 4,189,053 | +0.13(+0.36%) |
Oct 11, 2024 | 35.26 | 35.81 | 35.26 | 35.66 | 4,719,732 | +0.55(+1.57%) |
Oct 10, 2024 | 35.08 | 35.74 | 34.87 | 35.11 | 4,025,101 | -0.20(-0.57%) |
Oct 09, 2024 | 34.88 | 35.35 | 34.70 | 35.31 | 2,782,620 | +0.43(+1.23%) |
Oct 08, 2024 | 35.14 | 35.29 | 34.45 | 34.88 | 2,046,402 | -0.32(-0.91%) |
Oct 07, 2024 | 35.11 | 35.48 | 34.88 | 35.20 | 3,600,770 | +0.08(+0.23%) |
Oct 04, 2024 | 35.28 | 35.50 | 34.83 | 35.12 | 2,563,522 | +0.66(+1.92%) |
Oct 03, 2024 | 34.25 | 34.66 | 34.05 | 34.46 | 2,139,354 | -0.08(-0.23%) |
Oct 02, 2024 | 34.66 | 35.06 | 34.36 | 34.54 | 1,843,060 | -0.17(-0.49%) |
Oct 01, 2024 | 35.31 | 35.48 | 34.37 | 34.71 | 3,042,851 | -0.88(-2.47%) |
Sep 30, 2024 | 34.93 | 35.59 | 34.70 | 35.59 | 3,169,777 | +0.62(+1.77%) |
Sep 27, 2024 | 35.24 | 35.48 | 34.86 | 34.97 | 2,410,167 | +0.15(+0.43%) |
Sep 26, 2024 | 34.48 | 34.88 | 34.03 | 34.82 | 3,265,009 | +0.20(+0.58%) |
Sep 25, 2024 | 34.20 | 34.78 | 34.06 | 34.62 | 3,993,192 | +0.44(+1.29%) |
Sep 24, 2024 | 34.13 | 34.29 | 33.74 | 34.18 | 3,554,077 | +0.19(+0.56%) |
Sep 23, 2024 | 34.51 | 35.12 | 33.97 | 33.99 | 3,924,299 | -0.49(-1.42%) |
Sep 20, 2024 | 34.92 | 35.05 | 34.24 | 34.48 | 4,589,600 | -0.48(-1.37%) |
Sep 19, 2024 | 34.61 | 35.22 | 34.19 | 34.96 | 5,480,449 | +0.91(+2.67%) |
Sep 18, 2024 | 33.74 | 34.86 | 33.70 | 34.05 | 6,084,807 | +0.29(+0.86%) |
Sep 17, 2024 | 33.23 | 34.69 | 33.23 | 33.76 | 5,275,817 | +0.73(+2.21%) |
Sep 16, 2024 | 32.51 | 33.58 | 32.51 | 33.03 | 5,514,044 | +0.06(+0.18%) |
Sep 13, 2024 | 33.00 | 33.71 | 32.64 | 32.97 | 5,233,415 | +0.12(+0.37%) |
Sep 12, 2024 | 32.69 | 33.20 | 32.28 | 32.85 | 5,787,588 | -0.02(-0.06%) |
Sep 11, 2024 | 32.32 | 33.29 | 31.98 | 32.87 | 10,084,280 | +0.20(+0.61%) |
Sep 10, 2024 | 35.41 | 36.00 | 31.95 | 32.67 | 27,128,420 | -6.99(-17.62%) |
Sep 09, 2024 | 39.82 | 40.12 | 39.47 | 39.66 | 3,676,400 | +0.10(+0.25%) |
Sep 06, 2024 | 40.90 | 41.27 | 39.06 | 39.56 | 6,049,236 | -1.38(-3.37%) |
Sep 05, 2024 | 41.91 | 41.91 | 40.58 | 40.94 | 2,649,176 | -0.64(-1.54%) |
Sep 04, 2024 | 41.86 | 42.41 | 41.37 | 41.58 | 3,271,998 | -0.33(-0.79%) |