Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 38.16 | 38.19 | 37.69 | 37.79 | 892,870 | -0.31(-0.81%) |
Oct 11, 2024 | 37.66 | 38.55 | 37.50 | 38.10 | 1,109,073 | +0.26(+0.69%) |
Oct 10, 2024 | 37.60 | 38.68 | 37.14 | 37.84 | 2,274,589 | -0.03(-0.08%) |
Oct 09, 2024 | 36.90 | 38.40 | 36.77 | 37.87 | 2,610,424 | +0.97(+2.63%) |
Oct 08, 2024 | 36.93 | 37.22 | 36.51 | 36.90 | 1,132,997 | +0.03(+0.08%) |
Oct 07, 2024 | 37.10 | 37.63 | 36.44 | 36.87 | 3,226,907 | -0.16(-0.43%) |
Oct 04, 2024 | 36.07 | 37.25 | 35.86 | 37.03 | 2,438,983 | +1.50(+4.22%) |
Oct 03, 2024 | 34.87 | 36.24 | 34.64 | 35.53 | 3,427,289 | +0.49(+1.40%) |
Oct 02, 2024 | 34.24 | 35.04 | 34.07 | 35.04 | 2,495,091 | +0.54(+1.57%) |
Oct 01, 2024 | 34.98 | 35.02 | 33.86 | 34.50 | 3,940,947 | -0.39(-1.12%) |
Sep 30, 2024 | 34.90 | 35.10 | 34.41 | 34.89 | 2,037,383 | -0.06(-0.17%) |
Sep 27, 2024 | 34.86 | 35.15 | 34.51 | 34.95 | 2,261,252 | +0.18(+0.52%) |
Sep 26, 2024 | 34.94 | 35.04 | 34.31 | 34.77 | 2,763,865 | +0.48(+1.40%) |
Sep 25, 2024 | 34.94 | 34.95 | 34.05 | 34.29 | 2,949,072 | -0.50(-1.44%) |
Sep 24, 2024 | 34.21 | 35.08 | 34.05 | 34.79 | 1,628,211 | +0.69(+2.02%) |
Sep 23, 2024 | 34.71 | 34.75 | 34.03 | 34.10 | 752,312 | -0.33(-0.96%) |
Sep 20, 2024 | 34.00 | 34.54 | 33.86 | 34.43 | 1,516,134 | +0.52(+1.53%) |
Sep 19, 2024 | 34.13 | 34.36 | 33.78 | 33.91 | 1,386,029 | +0.34(+1.01%) |
Sep 18, 2024 | 32.94 | 33.94 | 32.82 | 33.57 | 2,361,706 | +0.73(+2.22%) |
Sep 17, 2024 | 32.98 | 33.33 | 32.47 | 32.84 | 1,613,581 | +0.07(+0.21%) |
Sep 16, 2024 | 32.60 | 32.93 | 32.20 | 32.77 | 2,102,152 | +0.09(+0.28%) |
Sep 13, 2024 | 32.53 | 33.20 | 32.25 | 32.68 | 3,574,449 | +0.28(+0.86%) |
Sep 12, 2024 | 31.83 | 33.05 | 31.76 | 32.40 | 11,102,121 | +0.82(+2.60%) |
Sep 11, 2024 | 31.48 | 32.15 | 30.84 | 31.58 | 2,824,783 | +0.30(+0.96%) |
Sep 10, 2024 | 31.32 | 31.94 | 30.75 | 31.28 | 2,039,654 | -1.16(-3.58%) |
Sep 09, 2024 | 32.41 | 32.98 | 32.05 | 32.44 | 1,544,740 | +0.05(+0.15%) |
Sep 06, 2024 | 32.84 | 33.31 | 32.21 | 32.39 | 1,130,420 | -0.80(-2.41%) |
Sep 05, 2024 | 33.00 | 33.81 | 32.88 | 33.19 | 791,843 | +0.16(+0.48%) |
Sep 04, 2024 | 32.66 | 33.12 | 32.52 | 33.03 | 515,652 | +0.28(+0.85%) |
Sep 03, 2024 | 33.30 | 33.86 | 32.52 | 32.75 | 1,065,654 | -0.80(-2.38%) |
Aug 30, 2024 | 33.93 | 33.97 | 33.15 | 33.55 | 1,834,858 | -0.10(-0.30%) |
Aug 29, 2024 | 33.78 | 34.00 | 33.35 | 33.65 | 1,275,615 | -0.06(-0.18%) |
Aug 28, 2024 | 35.31 | 35.69 | 33.64 | 33.71 | 1,092,064 | -1.67(-4.72%) |
Aug 27, 2024 | 35.62 | 35.87 | 35.05 | 35.38 | 863,784 | -0.36(-1.01%) |
Aug 26, 2024 | 35.67 | 36.00 | 34.71 | 35.74 | 1,157,530 | +0.11(+0.31%) |
Aug 23, 2024 | 33.83 | 35.83 | 33.83 | 35.63 | 1,774,008 | +2.41(+7.25%) |
Aug 22, 2024 | 34.70 | 35.45 | 33.05 | 33.22 | 4,039,404 | -3.22(-8.84%) |
Aug 21, 2024 | 36.07 | 36.59 | 35.61 | 36.44 | 1,905,276 | +0.51(+1.42%) |
Aug 20, 2024 | 35.72 | 36.90 | 35.37 | 35.93 | 2,220,348 | +0.43(+1.21%) |
Aug 19, 2024 | 35.24 | 35.65 | 34.94 | 35.50 | 933,334 | +0.36(+1.02%) |
Aug 16, 2024 | 35.52 | 35.60 | 34.92 | 35.14 | 1,033,388 | -0.49(-1.38%) |
Aug 15, 2024 | 34.46 | 35.89 | 34.39 | 35.63 | 1,255,529 | +1.42(+4.15%) |
Aug 14, 2024 | 33.42 | 34.39 | 33.25 | 34.21 | 765,010 | +0.83(+2.49%) |
Aug 13, 2024 | 33.16 | 33.56 | 32.67 | 33.38 | 774,890 | +0.12(+0.36%) |
Aug 12, 2024 | 33.36 | 34.09 | 33.10 | 33.26 | 587,209 | -0.25(-0.75%) |
Aug 09, 2024 | 33.13 | 34.10 | 32.74 | 33.51 | 1,007,532 | +0.48(+1.45%) |
Aug 08, 2024 | 32.55 | 33.59 | 31.97 | 33.03 | 998,127 | +0.57(+1.76%) |
Aug 07, 2024 | 33.63 | 33.81 | 32.02 | 32.46 | 1,478,358 | -0.78(-2.35%) |
Aug 06, 2024 | 32.33 | 33.94 | 32.27 | 33.24 | 1,181,723 | +1.11(+3.45%) |
Aug 05, 2024 | 31.36 | 32.32 | 30.56 | 32.13 | 1,626,958 | -0.80(-2.43%) |
Aug 02, 2024 | 34.04 | 34.19 | 32.72 | 32.93 | 2,365,511 | -2.07(-5.91%) |