Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 37.98 | 38.19 | 37.61 | 37.82 | 1,715,415 | +0.02(+0.05%) |
Oct 17, 2024 | 38.10 | 38.12 | 37.67 | 37.80 | 1,428,419 | -0.17(-0.45%) |
Oct 16, 2024 | 37.15 | 37.99 | 37.01 | 37.97 | 3,290,887 | +1.00(+2.70%) |
Oct 15, 2024 | 36.21 | 37.10 | 36.08 | 36.97 | 2,631,297 | +0.55(+1.51%) |
Oct 14, 2024 | 36.41 | 36.55 | 36.14 | 36.42 | 1,018,768 | -0.19(-0.52%) |
Oct 11, 2024 | 35.69 | 36.70 | 35.65 | 36.61 | 2,199,561 | +1.20(+3.39%) |
Oct 10, 2024 | 35.25 | 35.62 | 35.25 | 35.41 | 1,132,313 | -0.24(-0.67%) |
Oct 09, 2024 | 35.25 | 35.67 | 35.25 | 35.65 | 980,374 | +0.39(+1.11%) |
Oct 08, 2024 | 35.25 | 35.60 | 35.13 | 35.26 | 2,070,928 | -0.13(-0.37%) |
Oct 07, 2024 | 35.37 | 35.68 | 35.25 | 35.39 | 1,201,632 | -0.08(-0.23%) |
Oct 04, 2024 | 35.15 | 35.53 | 35.01 | 35.47 | 2,766,930 | +0.54(+1.55%) |
Oct 03, 2024 | 34.45 | 35.10 | 34.30 | 34.93 | 1,767,601 | +0.33(+0.95%) |
Oct 02, 2024 | 34.71 | 35.14 | 34.60 | 34.60 | 1,931,328 | -0.40(-1.14%) |
Oct 01, 2024 | 35.35 | 35.45 | 34.77 | 35.00 | 2,149,681 | -0.33(-0.93%) |
Sep 30, 2024 | 35.63 | 35.64 | 34.58 | 35.33 | 5,229,106 | -0.29(-0.81%) |
Sep 27, 2024 | 36.39 | 36.50 | 35.04 | 35.62 | 5,976,589 | -0.50(-1.38%) |
Sep 26, 2024 | 37.99 | 38.02 | 35.70 | 36.12 | 8,785,498 | -2.10(-5.49%) |
Sep 25, 2024 | 37.83 | 38.67 | 36.87 | 38.22 | 7,285,807 | +0.42(+1.11%) |
Sep 24, 2024 | 38.86 | 39.24 | 37.60 | 37.80 | 5,664,109 | -0.81(-2.10%) |
Sep 23, 2024 | 38.64 | 38.76 | 38.03 | 38.61 | 3,214,731 | -0.35(-0.90%) |
Sep 20, 2024 | 38.05 | 39.26 | 37.55 | 38.96 | 6,958,900 | +0.88(+2.31%) |
Sep 19, 2024 | 37.56 | 38.29 | 37.04 | 38.08 | 5,420,166 | +1.30(+3.53%) |
Sep 18, 2024 | 37.35 | 37.87 | 36.40 | 36.78 | 9,314,322 | +0.55(+1.52%) |
Sep 17, 2024 | 36.05 | 36.61 | 34.78 | 36.23 | 6,121,803 | -0.14(-0.38%) |
Sep 16, 2024 | 36.40 | 36.86 | 35.92 | 36.37 | 3,843,845 | +0.30(+0.83%) |
Sep 13, 2024 | 35.50 | 38.26 | 35.11 | 36.07 | 21,286,676 | +1.33(+3.83%) |
Sep 12, 2024 | 33.68 | 35.24 | 33.42 | 34.74 | 16,878,834 | +1.35(+4.04%) |
Sep 11, 2024 | 30.94 | 33.92 | 30.16 | 33.39 | 9,473,044 | +2.17(+6.95%) |
Sep 10, 2024 | 32.44 | 32.82 | 30.32 | 31.22 | 10,845,569 | -1.60(-4.88%) |
Sep 09, 2024 | 31.96 | 33.14 | 31.76 | 32.82 | 8,820,273 | +1.55(+4.96%) |
Sep 06, 2024 | 31.04 | 32.20 | 30.58 | 31.27 | 24,022,006 | +1.30(+4.34%) |
Sep 05, 2024 | 30.00 | 31.00 | 29.60 | 29.97 | 24,552,936 | +0.59(+2.01%) |
Sep 04, 2024 | 36.08 | 37.05 | 26.91 | 29.38 | 53,484,956 | -6.22(-17.47%) |
Sep 03, 2024 | 36.38 | 36.83 | 35.44 | 35.60 | 9,028,499 | -2.31(-6.09%) |
Aug 30, 2024 | 38.64 | 38.84 | 37.34 | 37.91 | 4,412,161 | -0.65(-1.69%) |
Aug 29, 2024 | 37.79 | 38.57 | 37.55 | 38.56 | 3,608,859 | +1.17(+3.13%) |
Aug 28, 2024 | 37.90 | 38.00 | 36.99 | 37.39 | 2,626,251 | -0.59(-1.55%) |
Aug 27, 2024 | 37.64 | 38.50 | 37.32 | 37.98 | 2,599,668 | +0.16(+0.42%) |
Aug 26, 2024 | 37.42 | 38.02 | 36.85 | 37.82 | 2,647,251 | +0.68(+1.83%) |
Aug 23, 2024 | 38.24 | 38.40 | 37.06 | 37.14 | 3,652,673 | -1.01(-2.65%) |
Aug 22, 2024 | 38.66 | 39.13 | 38.05 | 38.15 | 2,505,753 | -0.80(-2.05%) |
Aug 21, 2024 | 38.21 | 39.49 | 38.10 | 38.95 | 3,135,749 | +1.00(+2.64%) |
Aug 20, 2024 | 39.19 | 39.33 | 37.62 | 37.95 | 4,480,283 | -1.35(-3.44%) |
Aug 19, 2024 | 41.88 | 41.98 | 38.63 | 39.30 | 7,639,379 | -2.49(-5.96%) |
Aug 16, 2024 | 41.75 | 42.11 | 41.71 | 41.79 | 1,282,840 | +0.06(+0.14%) |
Aug 15, 2024 | 42.60 | 42.78 | 41.66 | 41.73 | 3,343,597 | -0.55(-1.30%) |
Aug 14, 2024 | 41.93 | 42.66 | 41.39 | 42.28 | 2,120,241 | +0.39(+0.93%) |
Aug 13, 2024 | 41.06 | 41.97 | 40.93 | 41.89 | 1,114,011 | +0.79(+1.92%) |
Aug 12, 2024 | 41.50 | 41.88 | 40.89 | 41.10 | 1,466,375 | -0.22(-0.53%) |
Aug 09, 2024 | 41.86 | 41.86 | 40.88 | 41.32 | 2,236,348 | -0.44(-1.05%) |
Aug 08, 2024 | 41.43 | 42.47 | 41.15 | 41.76 | 2,901,347 | +0.78(+1.90%) |
Aug 07, 2024 | 40.28 | 41.50 | 40.21 | 40.98 | 3,221,544 | +1.17(+2.94%) |
Aug 06, 2024 | 39.20 | 40.09 | 38.89 | 39.81 | 2,312,660 | +1.05(+2.71%) |
Aug 05, 2024 | 38.95 | 39.77 | 38.20 | 38.76 | 3,154,096 | -1.48(-3.67%) |
Aug 02, 2024 | 38.95 | 40.26 | 38.95 | 40.24 | 3,046,580 | -0.37(-0.91%) |