Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 35.48 | 35.57 | 35.17 | 35.22 | 1,049,838 | -0.36(-1.01%) |
Oct 24, 2024 | 35.35 | 35.72 | 34.98 | 35.58 | 1,770,908 | +0.32(+0.91%) |
Oct 23, 2024 | 34.95 | 35.33 | 34.88 | 35.26 | 1,684,600 | +0.21(+0.60%) |
Oct 22, 2024 | 35.23 | 35.33 | 34.66 | 35.05 | 2,351,558 | -0.65(-1.82%) |
Oct 21, 2024 | 36.02 | 36.21 | 35.63 | 35.70 | 911,811 | -0.43(-1.19%) |
Oct 18, 2024 | 36.63 | 36.81 | 36.09 | 36.13 | 1,554,979 | -0.38(-1.04%) |
Oct 17, 2024 | 36.69 | 37.10 | 36.32 | 36.51 | 1,671,363 | -0.34(-0.92%) |
Oct 16, 2024 | 36.80 | 37.04 | 36.76 | 36.85 | 1,138,667 | +0.08(+0.22%) |
Oct 15, 2024 | 36.97 | 37.54 | 36.76 | 36.77 | 1,649,632 | -0.14(-0.38%) |
Oct 14, 2024 | 37.11 | 37.19 | 36.71 | 36.91 | 1,568,870 | +0.01(+0.03%) |
Oct 11, 2024 | 36.58 | 37.06 | 36.43 | 36.90 | 1,755,575 | +0.29(+0.79%) |
Oct 10, 2024 | 36.61 | 36.76 | 36.45 | 36.61 | 2,009,329 | -0.28(-0.76%) |
Oct 09, 2024 | 36.22 | 36.89 | 36.01 | 36.89 | 1,901,358 | +0.84(+2.33%) |
Oct 08, 2024 | 35.75 | 36.17 | 35.51 | 36.05 | 1,625,979 | +0.21(+0.59%) |
Oct 07, 2024 | 35.43 | 35.90 | 35.31 | 35.84 | 1,131,724 | +0.21(+0.59%) |
Oct 04, 2024 | 35.93 | 35.98 | 35.27 | 35.63 | 958,088 | +0.23(+0.65%) |
Oct 03, 2024 | 35.72 | 35.88 | 35.34 | 35.40 | 1,770,463 | -0.56(-1.56%) |
Oct 02, 2024 | 35.56 | 36.00 | 35.46 | 35.96 | 4,056,820 | +0.32(+0.90%) |
Oct 01, 2024 | 36.36 | 36.36 | 35.56 | 35.64 | 1,949,407 | -0.55(-1.52%) |
Sep 30, 2024 | 36.97 | 37.00 | 35.73 | 36.19 | 2,997,616 | -1.06(-2.85%) |
Sep 27, 2024 | 37.52 | 37.78 | 37.10 | 37.25 | 2,178,205 | -0.15(-0.40%) |
Sep 26, 2024 | 36.37 | 37.49 | 36.25 | 37.40 | 3,523,083 | +1.46(+4.06%) |
Sep 25, 2024 | 36.56 | 36.56 | 35.91 | 35.94 | 1,986,517 | -0.51(-1.40%) |
Sep 24, 2024 | 36.41 | 36.80 | 36.28 | 36.45 | 3,201,580 | +0.13(+0.36%) |
Sep 23, 2024 | 36.22 | 36.42 | 36.00 | 36.32 | 2,165,649 | +0.25(+0.69%) |
Sep 20, 2024 | 36.73 | 36.91 | 35.92 | 36.07 | 3,523,373 | -1.05(-2.83%) |
Sep 19, 2024 | 36.61 | 37.17 | 36.55 | 37.12 | 4,008,767 | +1.15(+3.20%) |
Sep 18, 2024 | 35.88 | 36.38 | 35.66 | 35.97 | 2,512,796 | +0.27(+0.76%) |
Sep 17, 2024 | 35.42 | 35.87 | 35.27 | 35.70 | 1,931,617 | +0.54(+1.54%) |
Sep 16, 2024 | 34.98 | 35.31 | 34.96 | 35.16 | 2,257,939 | +0.36(+1.03%) |
Sep 13, 2024 | 34.61 | 35.16 | 34.61 | 34.80 | 1,339,020 | +0.28(+0.81%) |
Sep 12, 2024 | 34.40 | 34.73 | 34.19 | 34.52 | 2,375,842 | +0.07(+0.20%) |
Sep 11, 2024 | 34.16 | 34.57 | 33.51 | 34.45 | 2,234,838 | +0.31(+0.91%) |
Sep 10, 2024 | 34.55 | 34.63 | 33.87 | 34.14 | 1,647,280 | -0.48(-1.39%) |
Sep 09, 2024 | 34.70 | 34.83 | 34.53 | 34.62 | 1,791,510 | +0.05(+0.14%) |
Sep 06, 2024 | 34.97 | 35.16 | 34.55 | 34.57 | 1,473,370 | -0.42(-1.20%) |
Sep 05, 2024 | 35.44 | 35.44 | 34.69 | 34.99 | 1,645,146 | -0.39(-1.10%) |
Sep 04, 2024 | 35.61 | 36.16 | 35.13 | 35.38 | 1,644,995 | -0.36(-1.01%) |
Sep 03, 2024 | 36.04 | 36.32 | 35.52 | 35.74 | 1,919,398 | -0.76(-2.08%) |
Aug 30, 2024 | 36.11 | 36.66 | 35.79 | 36.50 | 2,399,024 | +0.58(+1.61%) |
Aug 29, 2024 | 35.69 | 35.99 | 35.52 | 35.92 | 1,242,218 | +0.39(+1.10%) |
Aug 28, 2024 | 35.40 | 35.67 | 35.26 | 35.53 | 1,178,032 | +0.22(+0.62%) |
Aug 27, 2024 | 35.51 | 35.71 | 35.26 | 35.31 | 1,271,281 | -0.20(-0.56%) |
Aug 26, 2024 | 35.76 | 36.20 | 35.49 | 35.51 | 1,146,281 | -0.13(-0.36%) |
Aug 23, 2024 | 35.30 | 35.69 | 35.19 | 35.64 | 1,027,065 | +0.57(+1.63%) |
Aug 22, 2024 | 35.23 | 35.25 | 34.95 | 35.07 | 756,764 | +0.00(+0.00%) |
Aug 21, 2024 | 34.44 | 35.15 | 34.35 | 35.07 | 1,211,832 | +0.74(+2.16%) |
Aug 20, 2024 | 34.59 | 34.70 | 34.21 | 34.33 | 940,617 | -0.36(-1.04%) |
Aug 19, 2024 | 34.48 | 34.73 | 34.40 | 34.69 | 1,043,256 | +0.16(+0.46%) |
Aug 16, 2024 | 34.53 | 34.60 | 34.20 | 34.53 | 875,268 | -0.07(-0.20%) |
Aug 15, 2024 | 34.19 | 34.83 | 34.04 | 34.60 | 1,941,530 | +0.85(+2.52%) |
Aug 14, 2024 | 33.82 | 34.03 | 33.67 | 33.75 | 1,492,145 | +0.02(+0.06%) |
Aug 13, 2024 | 33.53 | 33.85 | 33.46 | 33.73 | 1,769,611 | +0.17(+0.51%) |
Aug 12, 2024 | 33.98 | 33.98 | 33.48 | 33.56 | 1,150,349 | -0.42(-1.24%) |
Aug 09, 2024 | 33.95 | 34.24 | 33.80 | 33.98 | 1,650,299 | +0.11(+0.32%) |
Aug 08, 2024 | 33.62 | 34.13 | 33.60 | 33.87 | 2,646,059 | +0.43(+1.29%) |
Aug 07, 2024 | 34.37 | 34.55 | 33.43 | 33.44 | 1,908,822 | -0.60(-1.76%) |
Aug 06, 2024 | 34.22 | 34.80 | 34.02 | 34.04 | 2,161,858 | -0.03(-0.09%) |
Aug 05, 2024 | 34.17 | 34.53 | 33.46 | 34.07 | 2,594,997 | -1.14(-3.24%) |
Aug 02, 2024 | 36.14 | 36.15 | 34.87 | 35.21 | 2,428,282 | -1.43(-3.90%) |