Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 35.95 | 37.13 | 35.95 | 36.98 | 1,141,289 | +0.96(+2.67%) |
Oct 10, 2024 | 36.38 | 36.62 | 35.84 | 36.02 | 1,737,998 | -0.23(-0.63%) |
Oct 09, 2024 | 36.65 | 36.95 | 36.18 | 36.25 | 1,460,939 | -0.32(-0.88%) |
Oct 08, 2024 | 36.85 | 37.40 | 36.54 | 36.57 | 1,196,940 | -0.88(-2.35%) |
Oct 07, 2024 | 36.23 | 37.58 | 35.96 | 37.45 | 1,516,159 | +0.51(+1.38%) |
Oct 04, 2024 | 36.80 | 37.13 | 36.59 | 36.94 | 943,902 | +0.83(+2.30%) |
Oct 03, 2024 | 35.98 | 36.24 | 35.17 | 36.11 | 998,158 | -0.18(-0.50%) |
Oct 02, 2024 | 36.59 | 36.59 | 35.69 | 36.29 | 1,204,232 | -0.32(-0.87%) |
Oct 01, 2024 | 37.01 | 37.27 | 36.37 | 36.61 | 1,221,821 | -0.55(-1.48%) |
Sep 30, 2024 | 37.69 | 37.69 | 36.85 | 37.16 | 1,236,638 | -0.60(-1.59%) |
Sep 27, 2024 | 37.34 | 38.55 | 37.01 | 37.76 | 1,760,885 | +1.30(+3.57%) |
Sep 26, 2024 | 35.34 | 37.06 | 35.22 | 36.46 | 1,620,370 | +0.40(+1.11%) |
Sep 25, 2024 | 36.87 | 36.99 | 35.86 | 36.06 | 2,161,046 | -0.87(-2.36%) |
Sep 24, 2024 | 37.01 | 37.66 | 36.44 | 36.93 | 2,265,286 | +0.33(+0.90%) |
Sep 23, 2024 | 36.49 | 37.05 | 35.82 | 36.60 | 1,280,373 | -0.15(-0.41%) |
Sep 20, 2024 | 36.96 | 37.10 | 36.05 | 36.75 | 2,699,131 | -0.35(-0.94%) |
Sep 19, 2024 | 36.85 | 37.26 | 36.50 | 37.10 | 2,091,328 | +1.17(+3.26%) |
Sep 18, 2024 | 35.51 | 37.12 | 35.48 | 35.93 | 1,244,094 | +0.47(+1.33%) |
Sep 17, 2024 | 35.64 | 36.22 | 35.14 | 35.46 | 1,255,355 | +0.12(+0.34%) |
Sep 16, 2024 | 35.51 | 35.64 | 34.87 | 35.34 | 1,070,950 | +0.13(+0.37%) |
Sep 13, 2024 | 34.48 | 35.90 | 34.31 | 35.21 | 1,298,222 | +0.98(+2.86%) |
Sep 12, 2024 | 34.20 | 34.57 | 33.68 | 34.23 | 3,318,269 | -0.16(-0.47%) |
Sep 11, 2024 | 33.79 | 34.50 | 32.67 | 34.39 | 3,013,367 | +0.40(+1.18%) |
Sep 10, 2024 | 35.27 | 35.56 | 33.76 | 33.99 | 2,826,276 | -1.25(-3.55%) |
Sep 09, 2024 | 36.80 | 37.10 | 35.22 | 35.24 | 2,552,830 | -1.50(-4.08%) |
Sep 06, 2024 | 39.01 | 39.30 | 36.47 | 36.74 | 2,206,172 | -2.30(-5.89%) |
Sep 05, 2024 | 39.84 | 39.92 | 39.03 | 39.04 | 1,033,007 | -0.08(-0.20%) |
Sep 04, 2024 | 40.05 | 40.44 | 38.98 | 39.12 | 1,633,914 | -1.23(-3.05%) |
Sep 03, 2024 | 40.63 | 41.56 | 40.19 | 40.35 | 1,466,648 | -1.38(-3.31%) |
Aug 30, 2024 | 41.89 | 41.97 | 41.28 | 41.73 | 1,298,288 | -0.05(-0.12%) |
Aug 29, 2024 | 41.79 | 41.92 | 40.65 | 41.78 | 1,976,033 | +0.22(+0.53%) |
Aug 28, 2024 | 41.00 | 41.69 | 40.75 | 41.56 | 1,885,170 | +0.10(+0.24%) |
Aug 27, 2024 | 39.90 | 41.67 | 39.74 | 41.46 | 2,198,584 | +1.41(+3.52%) |
Aug 26, 2024 | 40.96 | 41.07 | 39.51 | 40.05 | 1,836,950 | -0.21(-0.52%) |
Aug 23, 2024 | 39.47 | 40.51 | 39.40 | 40.26 | 1,172,205 | +1.22(+3.12%) |
Aug 22, 2024 | 38.98 | 39.54 | 38.94 | 39.04 | 1,223,183 | +0.26(+0.67%) |
Aug 21, 2024 | 39.38 | 39.42 | 38.38 | 38.78 | 1,625,213 | -0.28(-0.72%) |
Aug 20, 2024 | 39.72 | 39.95 | 38.97 | 39.06 | 1,945,602 | -0.76(-1.91%) |
Aug 19, 2024 | 39.95 | 40.47 | 39.70 | 39.82 | 1,607,043 | -0.10(-0.25%) |
Aug 16, 2024 | 40.57 | 40.89 | 39.52 | 39.92 | 2,293,503 | -1.00(-2.44%) |
Aug 15, 2024 | 41.00 | 41.53 | 40.66 | 40.92 | 1,852,847 | +0.49(+1.21%) |
Aug 14, 2024 | 40.76 | 40.95 | 40.01 | 40.43 | 3,952,729 | -0.15(-0.37%) |
Aug 13, 2024 | 36.25 | 41.30 | 35.97 | 40.58 | 7,584,968 | +5.27(+14.92%) |
Aug 12, 2024 | 35.38 | 35.51 | 34.83 | 35.31 | 1,666,442 | -0.13(-0.37%) |
Aug 09, 2024 | 36.43 | 36.43 | 35.35 | 35.44 | 1,682,606 | -1.04(-2.85%) |
Aug 08, 2024 | 35.71 | 36.53 | 35.56 | 36.48 | 1,520,033 | +0.78(+2.18%) |
Aug 07, 2024 | 36.56 | 36.80 | 35.52 | 35.70 | 1,612,399 | +0.15(+0.42%) |
Aug 06, 2024 | 35.90 | 36.73 | 35.53 | 35.55 | 1,471,001 | -0.25(-0.70%) |
Aug 05, 2024 | 35.95 | 36.29 | 35.32 | 35.80 | 2,068,551 | -1.72(-4.58%) |
Aug 02, 2024 | 38.51 | 38.86 | 37.18 | 37.52 | 1,873,086 | -1.41(-3.62%) |