Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2024 | 34.54 | 34.85 | 33.74 | 34.02 | 4,743,181 | -0.17(-0.50%) |
Oct 30, 2024 | 34.51 | 34.59 | 34.16 | 34.19 | 4,496,880 | -0.22(-0.64%) |
Oct 29, 2024 | 34.66 | 34.85 | 34.08 | 34.41 | 3,568,778 | -0.31(-0.89%) |
Oct 28, 2024 | 34.30 | 34.76 | 34.21 | 34.72 | 7,107,913 | -0.83(-2.33%) |
Oct 25, 2024 | 35.40 | 35.63 | 35.11 | 35.55 | 2,851,150 | +0.45(+1.28%) |
Oct 24, 2024 | 35.22 | 35.61 | 34.75 | 35.10 | 2,053,123 | -0.01(-0.03%) |
Oct 23, 2024 | 35.30 | 35.30 | 34.77 | 35.11 | 1,916,107 | -0.35(-0.99%) |
Oct 22, 2024 | 35.80 | 35.85 | 35.30 | 35.46 | 3,681,376 | -0.24(-0.67%) |
Oct 21, 2024 | 35.90 | 35.93 | 35.44 | 35.70 | 2,468,794 | +0.14(+0.39%) |
Oct 18, 2024 | 35.66 | 35.72 | 35.11 | 35.56 | 2,314,146 | -0.14(-0.39%) |
Oct 17, 2024 | 35.31 | 35.76 | 35.18 | 35.70 | 2,727,213 | +0.43(+1.22%) |
Oct 16, 2024 | 35.56 | 35.66 | 35.23 | 35.27 | 4,763,166 | -0.09(-0.25%) |
Oct 15, 2024 | 35.88 | 36.03 | 35.31 | 35.36 | 7,562,501 | -1.65(-4.46%) |
Oct 14, 2024 | 37.06 | 37.35 | 36.85 | 37.01 | 2,997,103 | -0.59(-1.57%) |
Oct 11, 2024 | 37.45 | 37.91 | 37.27 | 37.60 | 5,422,998 | +0.15(+0.40%) |
Oct 10, 2024 | 36.79 | 37.59 | 36.42 | 37.45 | 6,077,128 | +0.91(+2.49%) |
Oct 09, 2024 | 36.07 | 36.61 | 35.74 | 36.54 | 4,234,331 | +0.18(+0.50%) |
Oct 08, 2024 | 36.17 | 36.40 | 35.55 | 36.36 | 5,589,777 | -0.21(-0.57%) |
Oct 07, 2024 | 35.77 | 37.03 | 35.70 | 36.57 | 5,341,229 | +1.02(+2.87%) |
Oct 04, 2024 | 35.36 | 35.59 | 35.20 | 35.55 | 2,715,067 | +0.26(+0.74%) |
Oct 03, 2024 | 34.71 | 35.29 | 34.48 | 35.29 | 3,458,426 | +0.61(+1.76%) |
Oct 02, 2024 | 35.60 | 35.79 | 34.11 | 34.68 | 4,136,324 | -0.10(-0.29%) |
Oct 01, 2024 | 33.01 | 34.88 | 32.90 | 34.78 | 7,688,590 | +1.57(+4.73%) |
Sep 30, 2024 | 33.13 | 33.49 | 33.05 | 33.21 | 8,277,771 | +0.00(+0.00%) |
Sep 27, 2024 | 33.02 | 33.28 | 32.77 | 33.21 | 5,433,575 | +0.57(+1.75%) |
Sep 26, 2024 | 33.00 | 33.10 | 32.50 | 32.64 | 10,550,189 | -1.06(-3.15%) |
Sep 25, 2024 | 34.47 | 34.60 | 33.55 | 33.70 | 3,716,711 | -0.91(-2.63%) |
Sep 24, 2024 | 34.46 | 34.77 | 34.33 | 34.61 | 5,025,904 | +0.81(+2.40%) |
Sep 23, 2024 | 33.59 | 33.99 | 33.32 | 33.80 | 4,452,871 | +0.40(+1.20%) |
Sep 20, 2024 | 33.55 | 33.70 | 33.17 | 33.40 | 3,642,809 | -0.37(-1.10%) |
Sep 19, 2024 | 33.61 | 33.92 | 33.55 | 33.77 | 4,065,656 | +0.91(+2.77%) |
Sep 18, 2024 | 32.82 | 33.34 | 32.57 | 32.86 | 3,710,189 | +0.01(+0.03%) |
Sep 17, 2024 | 32.42 | 32.92 | 32.26 | 32.85 | 3,190,461 | +0.52(+1.61%) |
Sep 16, 2024 | 32.30 | 32.47 | 31.66 | 32.33 | 6,357,934 | +0.36(+1.13%) |
Sep 13, 2024 | 32.43 | 32.54 | 31.93 | 31.97 | 11,851,072 | -0.28(-0.88%) |
Sep 12, 2024 | 32.08 | 32.45 | 31.96 | 32.25 | 9,478,025 | +0.25(+0.77%) |
Sep 11, 2024 | 32.09 | 32.23 | 31.57 | 32.01 | 5,661,596 | +0.18(+0.56%) |
Sep 10, 2024 | 33.09 | 33.20 | 31.62 | 31.83 | 6,437,383 | -1.26(-3.82%) |
Sep 09, 2024 | 32.99 | 33.34 | 32.94 | 33.09 | 2,774,646 | +0.26(+0.78%) |
Sep 06, 2024 | 33.50 | 33.75 | 32.70 | 32.84 | 5,985,974 | -0.55(-1.66%) |
Sep 05, 2024 | 34.09 | 34.20 | 33.32 | 33.39 | 4,938,408 | -0.40(-1.17%) |
Sep 04, 2024 | 34.53 | 34.68 | 33.68 | 33.78 | 4,314,708 | -0.62(-1.81%) |
Sep 03, 2024 | 34.90 | 35.10 | 34.21 | 34.41 | 4,536,862 | -1.37(-3.84%) |
Aug 30, 2024 | 36.16 | 36.19 | 35.41 | 35.78 | 2,876,887 | -0.70(-1.92%) |
Aug 29, 2024 | 36.30 | 36.63 | 36.09 | 36.48 | 5,266,564 | +0.40(+1.10%) |
Aug 28, 2024 | 36.23 | 36.50 | 35.86 | 36.09 | 6,218,222 | -0.41(-1.14%) |
Aug 27, 2024 | 36.79 | 37.01 | 36.44 | 36.50 | 6,367,050 | -0.46(-1.26%) |
Aug 26, 2024 | 36.50 | 37.18 | 36.50 | 36.97 | 6,184,657 | +0.97(+2.69%) |
Aug 23, 2024 | 35.59 | 36.36 | 35.59 | 36.00 | 2,812,870 | +0.61(+1.73%) |
Aug 22, 2024 | 35.27 | 35.56 | 35.22 | 35.39 | 2,253,632 | +0.14(+0.39%) |
Aug 21, 2024 | 35.36 | 35.63 | 35.16 | 35.25 | 2,713,240 | -0.03(-0.08%) |
Aug 20, 2024 | 36.12 | 36.23 | 35.10 | 35.28 | 4,058,665 | -0.90(-2.49%) |
Aug 19, 2024 | 36.19 | 36.62 | 36.03 | 36.18 | 4,831,412 | +0.09(+0.25%) |
Aug 16, 2024 | 36.19 | 36.31 | 35.89 | 36.09 | 2,860,986 | -0.21(-0.57%) |
Aug 15, 2024 | 35.89 | 36.64 | 35.87 | 36.29 | 5,049,126 | +0.59(+1.66%) |
Aug 14, 2024 | 35.51 | 35.86 | 35.37 | 35.70 | 5,585,697 | +0.32(+0.89%) |
Aug 13, 2024 | 35.23 | 35.45 | 35.13 | 35.39 | 3,219,315 | +0.09(+0.25%) |
Aug 12, 2024 | 34.59 | 35.42 | 34.59 | 35.30 | 4,863,825 | +0.89(+2.58%) |
Aug 09, 2024 | 33.98 | 34.45 | 33.67 | 34.41 | 3,772,238 | +0.42(+1.22%) |
Aug 08, 2024 | 33.27 | 34.22 | 33.26 | 33.99 | 3,281,543 | +0.87(+2.63%) |
Aug 07, 2024 | 33.72 | 33.75 | 32.96 | 33.12 | 4,006,839 | +0.27(+0.81%) |
Aug 06, 2024 | 32.21 | 33.36 | 32.01 | 32.86 | 5,904,928 | +0.33(+1.00%) |
Aug 05, 2024 | 31.92 | 32.80 | 31.70 | 32.53 | 6,924,492 | -0.45(-1.38%) |
Aug 02, 2024 | 34.07 | 34.07 | 32.58 | 32.98 | 6,837,674 | -1.56(-4.52%) |