Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 34.96 | 35.35 | 34.67 | 35.29 | 11,825,145 | +0.33(+0.94%) |
Oct 11, 2024 | 34.65 | 35.01 | 34.59 | 34.96 | 6,766,474 | +0.43(+1.25%) |
Oct 10, 2024 | 34.15 | 34.57 | 33.98 | 34.53 | 6,551,666 | +0.27(+0.79%) |
Oct 09, 2024 | 33.92 | 34.35 | 33.84 | 34.26 | 7,715,672 | +0.39(+1.15%) |
Oct 08, 2024 | 33.71 | 34.13 | 33.60 | 33.87 | 9,186,612 | +0.22(+0.65%) |
Oct 07, 2024 | 34.24 | 34.27 | 33.53 | 33.65 | 10,763,254 | -0.84(-2.44%) |
Oct 04, 2024 | 34.79 | 35.08 | 34.11 | 34.49 | 10,243,446 | +0.37(+1.08%) |
Oct 03, 2024 | 34.11 | 34.28 | 33.64 | 34.12 | 14,234,273 | -0.05(-0.15%) |
Oct 02, 2024 | 34.47 | 34.76 | 34.16 | 34.17 | 7,030,858 | -0.35(-1.01%) |
Oct 01, 2024 | 34.42 | 34.66 | 34.01 | 34.52 | 10,638,527 | -0.01(-0.03%) |
Sep 30, 2024 | 34.57 | 34.91 | 34.23 | 34.53 | 9,407,644 | +0.00(+0.00%) |
Sep 27, 2024 | 34.27 | 35.03 | 34.12 | 34.53 | 11,446,936 | +0.63(+1.86%) |
Sep 26, 2024 | 33.67 | 34.10 | 33.62 | 33.90 | 8,115,906 | +0.38(+1.13%) |
Sep 25, 2024 | 34.20 | 34.22 | 33.47 | 33.52 | 8,277,066 | -0.62(-1.82%) |
Sep 24, 2024 | 34.02 | 34.41 | 33.89 | 34.14 | 10,493,839 | +0.12(+0.35%) |
Sep 23, 2024 | 34.86 | 34.93 | 33.77 | 34.02 | 13,002,409 | -0.91(-2.61%) |
Sep 20, 2024 | 34.66 | 34.96 | 34.27 | 34.93 | 31,214,840 | +0.13(+0.37%) |
Sep 19, 2024 | 34.53 | 34.97 | 34.31 | 34.80 | 12,032,016 | +0.75(+2.20%) |
Sep 18, 2024 | 34.09 | 34.35 | 33.80 | 34.05 | 8,451,794 | -0.02(-0.06%) |
Sep 17, 2024 | 33.95 | 34.27 | 33.93 | 34.07 | 6,838,488 | +0.26(+0.77%) |
Sep 16, 2024 | 33.75 | 34.13 | 33.56 | 33.81 | 8,007,079 | +0.29(+0.87%) |
Sep 13, 2024 | 33.56 | 33.95 | 33.39 | 33.52 | 7,680,979 | +0.07(+0.21%) |
Sep 12, 2024 | 33.31 | 33.50 | 32.45 | 33.45 | 14,227,659 | +0.15(+0.45%) |
Sep 11, 2024 | 33.40 | 33.40 | 32.50 | 33.30 | 9,594,819 | -0.21(-0.63%) |
Sep 10, 2024 | 33.82 | 33.83 | 33.28 | 33.51 | 9,706,997 | -0.25(-0.74%) |
Sep 09, 2024 | 33.55 | 33.86 | 33.25 | 33.76 | 9,874,512 | +0.39(+1.17%) |
Sep 06, 2024 | 33.98 | 34.07 | 33.33 | 33.37 | 10,912,328 | -0.65(-1.91%) |
Sep 05, 2024 | 34.79 | 34.89 | 33.91 | 34.02 | 9,511,060 | -0.84(-2.41%) |
Sep 04, 2024 | 34.59 | 35.08 | 34.48 | 34.86 | 9,861,703 | +0.28(+0.81%) |
Sep 03, 2024 | 34.20 | 34.71 | 34.14 | 34.58 | 13,196,812 | +0.31(+0.90%) |
Aug 30, 2024 | 33.99 | 34.32 | 33.71 | 34.27 | 9,050,368 | +0.45(+1.33%) |
Aug 29, 2024 | 33.83 | 34.11 | 33.49 | 33.82 | 7,552,563 | +0.22(+0.65%) |
Aug 28, 2024 | 33.48 | 33.79 | 33.30 | 33.60 | 9,557,269 | +0.14(+0.42%) |
Aug 27, 2024 | 33.55 | 33.65 | 33.38 | 33.46 | 7,514,265 | -0.09(-0.27%) |
Aug 26, 2024 | 33.76 | 33.82 | 33.49 | 33.55 | 5,878,125 | -0.02(-0.06%) |
Aug 23, 2024 | 33.47 | 33.73 | 33.29 | 33.57 | 10,434,810 | +0.46(+1.38%) |
Aug 22, 2024 | 33.71 | 33.75 | 32.86 | 33.11 | 14,638,117 | -0.56(-1.66%) |
Aug 21, 2024 | 33.72 | 33.81 | 33.54 | 33.67 | 7,257,079 | +0.21(+0.63%) |
Aug 20, 2024 | 33.43 | 33.56 | 33.37 | 33.46 | 6,135,005 | -0.06(-0.18%) |
Aug 19, 2024 | 33.30 | 33.56 | 33.16 | 33.52 | 8,924,585 | +0.22(+0.66%) |
Aug 16, 2024 | 33.47 | 33.55 | 33.16 | 33.30 | 9,905,557 | -0.21(-0.62%) |
Aug 15, 2024 | 33.48 | 33.71 | 33.34 | 33.51 | 12,402,358 | +0.27(+0.81%) |
Aug 14, 2024 | 33.07 | 33.36 | 32.99 | 33.24 | 12,599,816 | +0.14(+0.42%) |
Aug 13, 2024 | 33.46 | 33.55 | 32.85 | 33.10 | 14,437,554 | -0.28(-0.84%) |
Aug 12, 2024 | 33.92 | 34.00 | 33.27 | 33.38 | 8,771,497 | -0.50(-1.47%) |
Aug 09, 2024 | 33.98 | 34.19 | 33.61 | 33.88 | 7,903,182 | -0.25(-0.73%) |
Aug 08, 2024 | 33.59 | 34.26 | 33.50 | 34.13 | 8,546,671 | +0.63(+1.87%) |
Aug 07, 2024 | 33.72 | 34.32 | 33.48 | 33.50 | 10,055,261 | -0.24(-0.71%) |
Aug 06, 2024 | 32.03 | 34.38 | 32.01 | 33.74 | 18,745,794 | +0.86(+2.61%) |
Aug 05, 2024 | 34.31 | 34.31 | 32.65 | 32.88 | 18,697,042 | -1.08(-3.17%) |
Aug 02, 2024 | 34.65 | 34.73 | 33.37 | 33.96 | 13,366,258 | -0.69(-1.98%) |