Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 33.34 | 33.37 | 32.50 | 32.54 | 2,050,248 | -0.94(-2.81%) |
Oct 17, 2024 | 32.89 | 33.56 | 32.49 | 33.48 | 2,961,040 | +0.62(+1.89%) |
Oct 16, 2024 | 33.40 | 33.62 | 32.85 | 32.86 | 2,232,916 | -0.36(-1.08%) |
Oct 15, 2024 | 33.44 | 33.79 | 33.15 | 33.22 | 3,173,534 | -1.70(-4.87%) |
Oct 14, 2024 | 35.29 | 35.38 | 34.57 | 34.92 | 1,884,156 | -0.95(-2.65%) |
Oct 11, 2024 | 35.40 | 36.03 | 35.24 | 35.87 | 1,651,720 | +0.23(+0.65%) |
Oct 10, 2024 | 35.77 | 36.16 | 35.13 | 35.64 | 1,742,016 | +0.02(+0.06%) |
Oct 09, 2024 | 36.33 | 36.55 | 35.62 | 35.62 | 2,177,832 | -0.97(-2.65%) |
Oct 08, 2024 | 37.18 | 37.32 | 36.18 | 36.59 | 1,819,740 | -1.30(-3.43%) |
Oct 07, 2024 | 37.49 | 37.99 | 37.44 | 37.89 | 1,549,423 | +0.40(+1.07%) |
Oct 04, 2024 | 37.26 | 37.79 | 37.08 | 37.49 | 1,693,811 | +0.04(+0.11%) |
Oct 03, 2024 | 36.46 | 37.54 | 36.10 | 37.45 | 2,044,253 | +0.84(+2.29%) |
Oct 02, 2024 | 36.95 | 37.43 | 36.41 | 36.61 | 1,723,408 | +0.19(+0.52%) |
Oct 01, 2024 | 35.90 | 36.92 | 35.58 | 36.42 | 2,346,375 | +0.28(+0.77%) |
Sep 30, 2024 | 35.91 | 36.65 | 35.87 | 36.14 | 2,173,036 | -0.31(-0.85%) |
Sep 27, 2024 | 35.95 | 36.59 | 35.95 | 36.45 | 1,489,261 | +0.91(+2.56%) |
Sep 26, 2024 | 35.89 | 36.34 | 35.24 | 35.54 | 3,424,766 | -0.82(-2.26%) |
Sep 25, 2024 | 36.46 | 36.70 | 36.12 | 36.36 | 2,176,916 | -0.29(-0.79%) |
Sep 24, 2024 | 36.59 | 37.08 | 36.07 | 36.65 | 1,550,832 | +0.80(+2.23%) |
Sep 23, 2024 | 35.89 | 36.40 | 35.67 | 35.85 | 1,914,079 | +0.01(+0.03%) |
Sep 20, 2024 | 36.03 | 36.30 | 35.82 | 35.84 | 4,436,589 | -0.33(-0.91%) |
Sep 19, 2024 | 37.66 | 37.80 | 36.15 | 36.17 | 2,601,919 | -0.35(-0.96%) |
Sep 18, 2024 | 37.00 | 37.65 | 36.48 | 36.52 | 3,218,436 | -0.51(-1.38%) |
Sep 17, 2024 | 35.91 | 37.13 | 35.84 | 37.03 | 3,183,010 | +1.58(+4.46%) |
Sep 16, 2024 | 34.38 | 35.48 | 34.38 | 35.45 | 3,898,649 | +1.36(+3.99%) |
Sep 13, 2024 | 34.53 | 34.81 | 33.82 | 34.09 | 3,126,147 | -0.31(-0.90%) |
Sep 12, 2024 | 34.50 | 34.65 | 33.47 | 34.40 | 2,931,765 | +0.13(+0.38%) |
Sep 11, 2024 | 34.06 | 34.58 | 33.03 | 34.27 | 2,474,643 | +0.57(+1.70%) |
Sep 10, 2024 | 34.09 | 34.39 | 33.26 | 33.70 | 2,958,780 | -0.51(-1.50%) |
Sep 09, 2024 | 33.31 | 34.53 | 33.26 | 34.21 | 3,453,024 | +0.84(+2.51%) |
Sep 06, 2024 | 34.55 | 35.30 | 33.29 | 33.37 | 3,187,222 | -1.35(-3.89%) |
Sep 05, 2024 | 35.00 | 35.68 | 34.68 | 34.72 | 3,955,897 | +0.04(+0.11%) |
Sep 04, 2024 | 35.84 | 36.35 | 34.56 | 34.68 | 4,740,830 | -0.86(-2.41%) |
Sep 03, 2024 | 36.95 | 37.15 | 35.42 | 35.54 | 6,269,862 | -2.06(-5.48%) |
Aug 30, 2024 | 37.16 | 37.80 | 37.03 | 37.60 | 2,088,766 | +0.26(+0.69%) |
Aug 29, 2024 | 37.45 | 37.83 | 37.22 | 37.35 | 2,430,739 | +0.30(+0.80%) |
Aug 28, 2024 | 36.96 | 37.37 | 36.72 | 37.05 | 2,360,355 | -0.33(-0.87%) |
Aug 27, 2024 | 37.67 | 37.89 | 37.15 | 37.37 | 1,480,889 | -0.39(-1.04%) |
Aug 26, 2024 | 38.14 | 38.72 | 37.64 | 37.77 | 1,547,516 | +0.39(+1.05%) |
Aug 23, 2024 | 36.05 | 37.48 | 36.05 | 37.37 | 2,641,304 | +1.47(+4.09%) |
Aug 22, 2024 | 36.47 | 36.75 | 35.86 | 35.91 | 1,597,132 | -0.59(-1.62%) |
Aug 21, 2024 | 37.22 | 37.42 | 36.23 | 36.50 | 1,848,287 | -0.22(-0.59%) |
Aug 20, 2024 | 37.95 | 38.12 | 36.62 | 36.71 | 1,495,611 | -1.32(-3.47%) |
Aug 19, 2024 | 38.23 | 38.58 | 37.98 | 38.04 | 1,209,966 | +0.12(+0.31%) |
Aug 16, 2024 | 38.31 | 38.60 | 37.91 | 37.92 | 1,255,020 | -0.58(-1.51%) |
Aug 15, 2024 | 38.73 | 39.14 | 38.30 | 38.50 | 1,436,585 | +0.56(+1.48%) |
Aug 14, 2024 | 38.69 | 38.79 | 37.90 | 37.94 | 977,191 | -0.57(-1.48%) |
Aug 13, 2024 | 39.11 | 39.11 | 38.29 | 38.51 | 1,195,446 | -0.60(-1.54%) |
Aug 12, 2024 | 39.16 | 39.60 | 38.95 | 39.11 | 1,231,862 | +0.31(+0.79%) |
Aug 09, 2024 | 39.80 | 40.01 | 38.79 | 38.80 | 1,407,429 | -1.09(-2.74%) |
Aug 08, 2024 | 39.46 | 40.24 | 39.31 | 39.90 | 1,251,714 | +0.62(+1.58%) |
Aug 07, 2024 | 40.15 | 41.09 | 39.19 | 39.28 | 1,608,330 | +0.20(+0.50%) |
Aug 06, 2024 | 39.26 | 39.70 | 38.72 | 39.08 | 2,214,171 | -0.24(-0.60%) |
Aug 05, 2024 | 39.92 | 40.64 | 38.97 | 39.32 | 2,079,561 | -2.15(-5.18%) |
Aug 02, 2024 | 43.37 | 43.37 | 40.95 | 41.47 | 1,875,829 | -2.51(-5.72%) |
|