Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 35.20 | 35.32 | 34.75 | 34.90 | 1,825,974 | -0.00(-0.01%) |
Oct 17, 2024 | 34.98 | 35.01 | 34.54 | 34.90 | 3,600,663 | +0.57(+1.66%) |
Oct 16, 2024 | 34.63 | 34.67 | 34.16 | 34.33 | 2,413,551 | -0.05(-0.15%) |
Oct 15, 2024 | 35.41 | 35.71 | 34.30 | 34.38 | 1,928,289 | -1.03(-2.91%) |
Oct 14, 2024 | 35.04 | 35.84 | 34.92 | 35.41 | 2,830,490 | +0.30(+0.85%) |
Oct 11, 2024 | 33.85 | 35.20 | 33.85 | 35.11 | 2,748,301 | +1.08(+3.17%) |
Oct 10, 2024 | 33.71 | 34.28 | 33.34 | 34.03 | 1,900,665 | +0.00(+0.00%) |
Oct 09, 2024 | 33.43 | 34.21 | 33.12 | 34.03 | 1,943,100 | +0.48(+1.43%) |
Oct 08, 2024 | 33.68 | 33.78 | 33.40 | 33.55 | 2,151,406 | -0.10(-0.30%) |
Oct 07, 2024 | 33.53 | 33.79 | 33.16 | 33.65 | 1,881,631 | +0.18(+0.54%) |
Oct 04, 2024 | 33.25 | 33.48 | 33.00 | 33.47 | 1,992,639 | +0.95(+2.92%) |
Oct 03, 2024 | 32.34 | 32.94 | 32.34 | 32.52 | 1,519,742 | -0.15(-0.46%) |
Oct 02, 2024 | 32.49 | 33.38 | 32.41 | 32.67 | 2,156,530 | -0.05(-0.15%) |
Oct 01, 2024 | 33.31 | 33.37 | 32.45 | 32.72 | 2,559,387 | -0.71(-2.12%) |
Sep 30, 2024 | 33.48 | 33.78 | 33.03 | 33.43 | 2,914,978 | -0.13(-0.39%) |
Sep 27, 2024 | 34.14 | 34.21 | 33.20 | 33.56 | 2,634,957 | -0.44(-1.29%) |
Sep 26, 2024 | 32.62 | 34.42 | 32.28 | 34.00 | 5,280,130 | +2.31(+7.29%) |
Sep 25, 2024 | 31.91 | 32.24 | 31.48 | 31.69 | 3,323,713 | -0.46(-1.43%) |
Sep 24, 2024 | 33.12 | 33.35 | 32.10 | 32.15 | 3,028,089 | -0.59(-1.80%) |
Sep 23, 2024 | 33.09 | 33.26 | 32.48 | 32.74 | 4,011,265 | -0.19(-0.58%) |
Sep 20, 2024 | 32.39 | 33.04 | 32.00 | 32.93 | 31,675,312 | +0.53(+1.64%) |
Sep 19, 2024 | 31.98 | 32.74 | 31.82 | 32.40 | 6,863,843 | +1.29(+4.15%) |
Sep 18, 2024 | 30.87 | 31.92 | 30.77 | 31.11 | 3,568,477 | +0.26(+0.84%) |
Sep 17, 2024 | 29.99 | 30.98 | 29.95 | 30.85 | 4,128,442 | +0.97(+3.25%) |
Sep 16, 2024 | 29.33 | 30.10 | 29.23 | 29.88 | 3,448,874 | +0.08(+0.27%) |
Sep 13, 2024 | 29.90 | 30.24 | 29.77 | 29.80 | 2,959,389 | +0.18(+0.61%) |
Sep 12, 2024 | 30.04 | 30.16 | 29.46 | 29.62 | 3,997,625 | -0.41(-1.37%) |
Sep 11, 2024 | 28.43 | 30.11 | 28.28 | 30.03 | 5,479,546 | +1.61(+5.67%) |
Sep 10, 2024 | 28.91 | 28.91 | 28.25 | 28.42 | 5,864,715 | -0.34(-1.18%) |
Sep 09, 2024 | 29.65 | 30.75 | 28.32 | 28.76 | 10,998,674 | -0.29(-1.00%) |
Sep 06, 2024 | 30.42 | 30.42 | 28.95 | 29.05 | 1,931,577 | -1.35(-4.44%) |
Sep 05, 2024 | 30.49 | 30.88 | 30.23 | 30.40 | 1,426,649 | -0.27(-0.88%) |
Sep 04, 2024 | 30.07 | 30.84 | 30.06 | 30.67 | 3,881,236 | +0.22(+0.72%) |
Sep 03, 2024 | 32.16 | 32.37 | 30.35 | 30.45 | 2,913,083 | -2.04(-6.28%) |
Aug 30, 2024 | 32.68 | 32.82 | 32.17 | 32.49 | 2,390,518 | +0.15(+0.46%) |
Aug 29, 2024 | 32.18 | 32.98 | 32.03 | 32.34 | 1,819,385 | +0.39(+1.22%) |
Aug 28, 2024 | 32.25 | 32.51 | 31.91 | 31.95 | 1,451,932 | -0.27(-0.84%) |
Aug 27, 2024 | 32.25 | 32.38 | 32.01 | 32.22 | 1,567,977 | -0.23(-0.71%) |
Aug 26, 2024 | 32.98 | 33.15 | 32.41 | 32.45 | 1,457,911 | -0.48(-1.46%) |
Aug 23, 2024 | 31.75 | 32.95 | 31.75 | 32.93 | 2,215,817 | +1.37(+4.34%) |
Aug 22, 2024 | 31.98 | 32.20 | 31.52 | 31.56 | 1,277,892 | -0.24(-0.75%) |
Aug 21, 2024 | 31.69 | 32.18 | 31.69 | 31.80 | 1,978,839 | +0.30(+0.95%) |
Aug 20, 2024 | 31.82 | 32.15 | 31.44 | 31.50 | 1,509,656 | -0.47(-1.47%) |
Aug 19, 2024 | 31.75 | 32.03 | 31.56 | 31.97 | 2,275,878 | +0.35(+1.11%) |
Aug 16, 2024 | 31.49 | 31.90 | 31.42 | 31.62 | 2,237,087 | -0.03(-0.09%) |
Aug 15, 2024 | 31.00 | 31.86 | 30.93 | 31.65 | 2,451,123 | +1.19(+3.91%) |
Aug 14, 2024 | 30.64 | 30.80 | 30.12 | 30.46 | 2,348,984 | +0.11(+0.36%) |
Aug 13, 2024 | 29.95 | 30.72 | 29.93 | 30.35 | 1,790,113 | +0.80(+2.71%) |
Aug 12, 2024 | 29.37 | 29.75 | 29.18 | 29.55 | 1,716,723 | +0.26(+0.89%) |
Aug 09, 2024 | 28.96 | 29.35 | 28.67 | 29.29 | 1,159,057 | +0.26(+0.90%) |
Aug 08, 2024 | 28.61 | 29.08 | 28.18 | 29.03 | 1,622,877 | +0.93(+3.31%) |
Aug 07, 2024 | 29.30 | 29.41 | 28.07 | 28.10 | 2,527,012 | -0.65(-2.26%) |
Aug 06, 2024 | 28.37 | 29.15 | 28.22 | 28.75 | 3,498,503 | +0.56(+1.99%) |
Aug 05, 2024 | 26.18 | 28.32 | 26.02 | 28.19 | 4,696,869 | -0.40(-1.40%) |
Aug 02, 2024 | 29.53 | 29.53 | 28.31 | 28.59 | 3,908,380 | -2.08(-6.78%) |
|