Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 12, 2024 | 34.22 | 34.22 | 33.46 | 33.83 | 6,113,115 | -0.39(-1.14%) |
Nov 11, 2024 | 35.00 | 35.00 | 33.87 | 34.22 | 5,634,560 | -0.42(-1.21%) |
Nov 08, 2024 | 35.46 | 35.46 | 33.78 | 34.64 | 6,636,762 | -1.40(-3.88%) |
Nov 07, 2024 | 35.70 | 36.12 | 35.12 | 36.04 | 5,611,189 | -0.07(-0.19%) |
Nov 06, 2024 | 36.78 | 36.82 | 35.69 | 36.11 | 3,696,359 | +0.01(+0.03%) |
Nov 05, 2024 | 35.70 | 36.10 | 35.30 | 36.10 | 2,615,204 | +0.30(+0.84%) |
Nov 04, 2024 | 36.01 | 36.24 | 35.78 | 35.80 | 2,725,766 | -0.07(-0.20%) |
Nov 01, 2024 | 36.00 | 36.49 | 35.81 | 35.87 | 3,167,157 | +0.17(+0.48%) |
Oct 31, 2024 | 35.70 | 36.02 | 35.59 | 35.70 | 2,722,420 | -0.16(-0.45%) |
Oct 30, 2024 | 35.80 | 36.19 | 35.71 | 35.86 | 2,671,866 | -0.13(-0.36%) |
Oct 29, 2024 | 35.95 | 36.35 | 35.90 | 35.99 | 2,515,274 | -0.02(-0.06%) |
Oct 28, 2024 | 36.23 | 36.47 | 35.99 | 36.01 | 1,886,584 | +0.04(+0.11%) |
Oct 25, 2024 | 36.60 | 36.78 | 35.84 | 35.97 | 2,171,896 | -0.76(-2.07%) |
Oct 24, 2024 | 36.71 | 37.09 | 36.48 | 36.73 | 2,767,228 | +0.26(+0.71%) |
Oct 23, 2024 | 36.44 | 36.68 | 36.23 | 36.47 | 1,818,480 | -0.12(-0.33%) |
Oct 22, 2024 | 36.62 | 36.75 | 36.23 | 36.59 | 1,827,219 | +0.02(+0.05%) |
Oct 21, 2024 | 36.79 | 36.85 | 36.43 | 36.57 | 1,593,268 | -0.29(-0.79%) |
Oct 18, 2024 | 36.90 | 36.99 | 36.59 | 36.86 | 1,984,344 | +0.21(+0.57%) |
Oct 17, 2024 | 36.52 | 37.00 | 36.01 | 36.65 | 3,869,046 | -0.11(-0.30%) |
Oct 16, 2024 | 36.77 | 37.16 | 36.65 | 36.76 | 2,832,080 | +0.11(+0.30%) |
Oct 15, 2024 | 36.92 | 37.54 | 36.59 | 36.65 | 3,927,298 | -0.26(-0.70%) |
Oct 14, 2024 | 36.59 | 36.98 | 36.31 | 36.91 | 2,045,649 | +0.37(+1.01%) |
Oct 11, 2024 | 37.14 | 37.37 | 36.49 | 36.54 | 3,294,859 | -0.49(-1.32%) |
Oct 10, 2024 | 37.78 | 38.04 | 36.91 | 37.03 | 3,764,405 | -0.81(-2.14%) |
Oct 09, 2024 | 36.86 | 38.28 | 36.85 | 37.84 | 4,758,207 | +0.72(+1.94%) |
Oct 08, 2024 | 35.96 | 37.39 | 35.96 | 37.12 | 5,034,297 | +1.35(+3.77%) |
Oct 07, 2024 | 36.02 | 36.33 | 35.59 | 35.77 | 3,850,796 | -0.55(-1.51%) |
Oct 04, 2024 | 35.25 | 36.37 | 34.94 | 36.32 | 5,152,733 | +1.24(+3.53%) |
Oct 03, 2024 | 35.91 | 36.05 | 34.94 | 35.08 | 4,135,405 | -0.89(-2.47%) |
Oct 02, 2024 | 36.85 | 36.85 | 35.86 | 35.97 | 6,463,005 | -0.94(-2.55%) |
Oct 01, 2024 | 38.01 | 38.09 | 36.70 | 36.91 | 4,316,314 | -1.06(-2.79%) |
Sep 30, 2024 | 37.75 | 38.13 | 37.32 | 37.97 | 4,866,415 | -0.94(-2.42%) |
Sep 27, 2024 | 38.97 | 39.57 | 38.60 | 38.91 | 2,662,589 | +0.20(+0.52%) |
Sep 26, 2024 | 38.43 | 38.81 | 38.41 | 38.71 | 2,558,750 | +0.37(+0.97%) |
Sep 25, 2024 | 39.17 | 39.17 | 37.92 | 38.34 | 3,648,951 | -0.64(-1.64%) |
Sep 24, 2024 | 38.95 | 39.22 | 38.84 | 38.98 | 1,754,405 | -0.02(-0.05%) |
Sep 23, 2024 | 38.71 | 39.23 | 38.26 | 39.00 | 3,288,785 | +0.51(+1.33%) |
Sep 20, 2024 | 38.50 | 38.80 | 38.27 | 38.49 | 5,224,024 | -0.27(-0.70%) |
Sep 19, 2024 | 39.68 | 39.71 | 38.62 | 38.76 | 3,340,936 | -0.61(-1.55%) |
Sep 18, 2024 | 39.75 | 40.05 | 39.20 | 39.37 | 3,102,040 | -0.44(-1.11%) |
Sep 17, 2024 | 40.16 | 40.49 | 39.66 | 39.81 | 2,198,625 | -0.45(-1.12%) |
Sep 16, 2024 | 39.88 | 40.30 | 39.71 | 40.26 | 2,617,867 | +0.54(+1.36%) |
Sep 13, 2024 | 39.50 | 40.06 | 39.47 | 39.72 | 3,239,842 | +0.34(+0.86%) |
Sep 12, 2024 | 39.19 | 39.40 | 38.54 | 39.38 | 2,877,309 | +0.11(+0.28%) |
Sep 11, 2024 | 39.03 | 39.35 | 38.49 | 39.27 | 3,649,325 | +0.06(+0.15%) |
Sep 10, 2024 | 39.23 | 39.42 | 38.90 | 39.21 | 4,575,969 | -0.02(-0.05%) |
Sep 09, 2024 | 39.05 | 39.72 | 38.60 | 39.23 | 3,392,950 | +0.27(+0.69%) |
Sep 06, 2024 | 38.82 | 39.48 | 38.41 | 38.96 | 6,154,937 | +0.14(+0.36%) |
Sep 05, 2024 | 37.57 | 39.01 | 37.13 | 38.82 | 6,375,577 | +1.29(+3.44%) |
Sep 04, 2024 | 37.60 | 38.34 | 37.38 | 37.53 | 2,640,008 | -0.32(-0.85%) |