Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 34.04 | 34.63 | 33.88 | 34.54 | 3,808,630 | +0.39(+1.14%) |
Oct 03, 2024 | 34.43 | 34.47 | 33.98 | 34.15 | 2,108,635 | -0.23(-0.67%) |
Oct 02, 2024 | 34.31 | 34.64 | 34.20 | 34.38 | 2,596,868 | -0.31(-0.89%) |
Oct 01, 2024 | 35.44 | 35.45 | 34.64 | 34.69 | 3,259,499 | -0.57(-1.62%) |
Sep 30, 2024 | 34.79 | 35.31 | 34.74 | 35.26 | 5,196,341 | +0.26(+0.74%) |
Sep 27, 2024 | 35.38 | 35.42 | 34.94 | 35.00 | 4,452,532 | -0.01(-0.03%) |
Sep 26, 2024 | 35.27 | 35.62 | 34.92 | 35.01 | 3,744,134 | -0.29(-0.82%) |
Sep 25, 2024 | 35.42 | 35.81 | 35.12 | 35.30 | 5,037,607 | +0.03(+0.08%) |
Sep 24, 2024 | 35.10 | 35.96 | 34.54 | 35.27 | 8,832,458 | -0.94(-2.60%) |
Sep 23, 2024 | 36.05 | 36.46 | 35.87 | 36.21 | 14,202,336 | +0.46(+1.28%) |
Sep 20, 2024 | 35.55 | 35.81 | 35.21 | 35.76 | 8,163,684 | +0.00(+0.00%) |
Sep 19, 2024 | 35.85 | 36.02 | 35.60 | 35.76 | 4,777,255 | +0.18(+0.50%) |
Sep 18, 2024 | 35.88 | 36.34 | 35.51 | 35.58 | 3,309,328 | -0.25(-0.69%) |
Sep 17, 2024 | 36.49 | 36.50 | 35.76 | 35.83 | 4,019,809 | -0.65(-1.79%) |
Sep 16, 2024 | 36.83 | 36.95 | 36.36 | 36.48 | 3,760,608 | -0.25(-0.68%) |
Sep 13, 2024 | 36.26 | 36.76 | 36.14 | 36.73 | 2,836,401 | +0.73(+2.04%) |
Sep 12, 2024 | 35.64 | 36.06 | 35.47 | 35.99 | 4,183,960 | +0.28(+0.78%) |
Sep 11, 2024 | 35.35 | 35.77 | 34.94 | 35.72 | 4,023,484 | -0.09(-0.25%) |
Sep 10, 2024 | 35.53 | 35.85 | 35.30 | 35.81 | 2,644,447 | +0.40(+1.12%) |
Sep 09, 2024 | 35.52 | 35.66 | 35.22 | 35.41 | 4,194,102 | -0.26(-0.72%) |
Sep 06, 2024 | 36.61 | 36.64 | 35.21 | 35.67 | 4,867,073 | -1.32(-3.57%) |
Sep 05, 2024 | 37.20 | 37.40 | 36.90 | 36.99 | 2,678,230 | +0.06(+0.16%) |
Sep 04, 2024 | 37.17 | 37.50 | 36.69 | 36.93 | 2,748,516 | -0.05(-0.13%) |
Sep 03, 2024 | 36.38 | 37.15 | 36.38 | 36.98 | 3,312,927 | +0.43(+1.17%) |
Aug 30, 2024 | 36.17 | 36.60 | 36.05 | 36.55 | 2,497,457 | +0.62(+1.71%) |
Aug 29, 2024 | 36.20 | 36.20 | 35.86 | 35.94 | 1,835,411 | -0.23(-0.63%) |
Aug 28, 2024 | 36.10 | 36.37 | 35.96 | 36.16 | 2,017,114 | +0.06(+0.17%) |
Aug 27, 2024 | 35.38 | 36.16 | 35.24 | 36.10 | 2,623,967 | +0.56(+1.56%) |
Aug 26, 2024 | 35.91 | 36.02 | 35.35 | 35.55 | 2,176,798 | -0.32(-0.89%) |
Aug 23, 2024 | 35.71 | 35.99 | 35.56 | 35.87 | 2,198,763 | +0.21(+0.58%) |
Aug 22, 2024 | 35.77 | 35.79 | 35.47 | 35.66 | 1,821,855 | -0.05(-0.14%) |
Aug 21, 2024 | 35.57 | 35.73 | 35.31 | 35.71 | 1,673,441 | +0.31(+0.87%) |
Aug 20, 2024 | 35.40 | 35.52 | 35.28 | 35.40 | 1,736,195 | +0.05(+0.14%) |
Aug 19, 2024 | 35.22 | 35.42 | 35.02 | 35.35 | 1,898,483 | +0.35(+0.99%) |
Aug 16, 2024 | 34.93 | 35.09 | 34.66 | 35.00 | 2,896,389 | +0.02(+0.06%) |
Aug 15, 2024 | 34.82 | 35.18 | 34.58 | 34.98 | 2,980,643 | +0.14(+0.40%) |
Aug 14, 2024 | 35.04 | 35.23 | 34.81 | 34.84 | 2,712,303 | -0.15(-0.43%) |
Aug 13, 2024 | 35.21 | 35.26 | 34.90 | 34.99 | 3,157,344 | +0.02(+0.06%) |
Aug 12, 2024 | 35.17 | 35.29 | 34.74 | 34.97 | 2,017,033 | -0.44(-1.23%) |
Aug 09, 2024 | 35.36 | 35.55 | 35.05 | 35.41 | 2,692,828 | +0.24(+0.68%) |
Aug 08, 2024 | 34.97 | 35.28 | 34.78 | 35.17 | 2,976,829 | +0.23(+0.65%) |
Aug 07, 2024 | 35.38 | 35.87 | 34.88 | 34.94 | 3,627,568 | -0.37(-1.04%) |
Aug 06, 2024 | 34.43 | 35.78 | 34.42 | 35.31 | 3,380,178 | +0.91(+2.65%) |
Aug 05, 2024 | 34.66 | 35.23 | 34.36 | 34.40 | 3,369,966 | -0.91(-2.58%) |
Aug 02, 2024 | 35.34 | 35.84 | 35.04 | 35.31 | 4,637,723 | +0.06(+0.17%) |