Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 36.00 | 36.96 | 35.66 | 36.17 | 434,135 | -0.78(-2.11%) |
Oct 17, 2024 | 36.61 | 37.03 | 36.41 | 36.95 | 796,069 | +0.18(+0.49%) |
Oct 16, 2024 | 36.34 | 37.00 | 36.20 | 36.77 | 582,849 | +0.67(+1.86%) |
Oct 15, 2024 | 36.09 | 36.87 | 35.80 | 36.10 | 592,548 | +0.04(+0.11%) |
Oct 14, 2024 | 35.79 | 36.27 | 35.39 | 36.06 | 343,648 | +0.29(+0.81%) |
Oct 11, 2024 | 34.93 | 36.01 | 34.79 | 35.77 | 439,348 | +1.16(+3.35%) |
Oct 10, 2024 | 34.40 | 34.63 | 34.07 | 34.61 | 387,380 | -0.13(-0.37%) |
Oct 09, 2024 | 34.19 | 34.82 | 34.13 | 34.74 | 375,509 | +0.56(+1.64%) |
Oct 08, 2024 | 34.22 | 34.52 | 33.86 | 34.18 | 765,068 | +0.16(+0.47%) |
Oct 07, 2024 | 33.83 | 34.16 | 33.66 | 34.02 | 882,767 | -0.02(-0.06%) |
Oct 04, 2024 | 34.89 | 34.91 | 33.81 | 34.04 | 483,003 | -0.06(-0.18%) |
Oct 03, 2024 | 33.70 | 34.31 | 33.51 | 34.10 | 368,098 | +0.16(+0.47%) |
Oct 02, 2024 | 33.57 | 34.20 | 33.57 | 33.94 | 434,569 | +0.37(+1.10%) |
Oct 01, 2024 | 34.86 | 34.95 | 33.44 | 33.57 | 518,821 | -1.28(-3.67%) |
Sep 30, 2024 | 34.44 | 35.18 | 34.23 | 34.85 | 456,270 | +0.40(+1.16%) |
Sep 27, 2024 | 34.66 | 35.05 | 34.29 | 34.45 | 525,740 | +0.17(+0.50%) |
Sep 26, 2024 | 34.40 | 34.64 | 33.99 | 34.28 | 559,707 | +0.37(+1.09%) |
Sep 25, 2024 | 34.75 | 34.75 | 33.85 | 33.91 | 591,453 | -0.71(-2.05%) |
Sep 24, 2024 | 35.40 | 35.52 | 34.59 | 34.62 | 518,342 | -0.78(-2.20%) |
Sep 23, 2024 | 35.34 | 35.58 | 35.01 | 35.40 | 564,499 | +0.20(+0.57%) |
Sep 20, 2024 | 36.28 | 36.38 | 35.14 | 35.20 | 3,839,723 | -1.21(-3.32%) |
Sep 19, 2024 | 36.86 | 37.01 | 36.09 | 36.41 | 1,411,319 | +0.34(+0.94%) |
Sep 18, 2024 | 36.40 | 37.16 | 35.84 | 36.07 | 703,656 | -0.26(-0.72%) |
Sep 17, 2024 | 36.26 | 37.10 | 35.85 | 36.33 | 465,725 | +0.37(+1.03%) |
Sep 16, 2024 | 35.86 | 36.18 | 35.18 | 35.96 | 596,561 | +0.23(+0.64%) |
Sep 13, 2024 | 35.31 | 35.76 | 35.06 | 35.73 | 348,288 | +0.92(+2.64%) |
Sep 12, 2024 | 35.42 | 35.52 | 34.62 | 34.81 | 582,730 | -0.29(-0.83%) |
Sep 11, 2024 | 35.30 | 35.30 | 34.15 | 35.10 | 470,317 | -0.64(-1.79%) |
Sep 10, 2024 | 36.27 | 36.27 | 34.91 | 35.74 | 431,866 | -0.31(-0.86%) |
Sep 09, 2024 | 35.40 | 36.47 | 35.08 | 36.05 | 878,187 | +0.80(+2.27%) |
Sep 06, 2024 | 35.94 | 36.13 | 34.94 | 35.25 | 334,501 | -0.53(-1.48%) |
Sep 05, 2024 | 36.25 | 36.25 | 35.60 | 35.78 | 225,446 | -0.17(-0.47%) |
Sep 04, 2024 | 36.26 | 36.64 | 35.88 | 35.95 | 354,677 | -0.48(-1.32%) |
Sep 03, 2024 | 36.17 | 36.76 | 35.99 | 36.43 | 297,542 | -0.24(-0.65%) |
Aug 30, 2024 | 36.83 | 36.92 | 36.18 | 36.67 | 513,136 | +0.01(+0.03%) |
Aug 29, 2024 | 36.66 | 36.88 | 36.03 | 36.66 | 302,171 | +0.27(+0.74%) |
Aug 28, 2024 | 36.18 | 36.96 | 36.17 | 36.39 | 325,561 | -0.01(-0.03%) |
Aug 27, 2024 | 36.27 | 36.60 | 35.84 | 36.40 | 383,717 | -0.07(-0.19%) |
Aug 26, 2024 | 37.28 | 37.41 | 36.43 | 36.47 | 380,752 | -0.42(-1.14%) |
Aug 23, 2024 | 35.35 | 37.49 | 35.10 | 36.89 | 485,158 | +1.92(+5.49%) |
Aug 22, 2024 | 34.61 | 35.15 | 34.48 | 34.97 | 202,679 | +0.25(+0.71%) |
Aug 21, 2024 | 34.39 | 34.76 | 34.04 | 34.72 | 301,519 | +0.63(+1.83%) |
Aug 20, 2024 | 34.61 | 34.83 | 34.06 | 34.10 | 294,253 | -0.73(-2.11%) |
Aug 19, 2024 | 34.39 | 34.86 | 33.58 | 34.83 | 194,817 | +0.42(+1.21%) |
Aug 16, 2024 | 33.92 | 34.75 | 33.88 | 34.41 | 306,781 | +0.42(+1.23%) |
Aug 15, 2024 | 34.01 | 34.45 | 33.87 | 34.00 | 413,211 | +0.99(+3.01%) |
Aug 14, 2024 | 33.32 | 33.32 | 32.77 | 33.00 | 323,088 | -0.13(-0.39%) |
Aug 13, 2024 | 33.28 | 33.28 | 32.65 | 33.13 | 367,267 | +0.21(+0.63%) |
Aug 12, 2024 | 33.69 | 34.23 | 32.57 | 32.93 | 291,867 | -0.43(-1.28%) |
Aug 09, 2024 | 33.33 | 33.54 | 32.34 | 33.35 | 376,803 | -0.06(-0.18%) |
Aug 08, 2024 | 33.31 | 33.49 | 33.00 | 33.41 | 307,156 | +0.72(+2.22%) |
Aug 07, 2024 | 33.13 | 33.55 | 32.58 | 32.69 | 460,131 | +0.16(+0.49%) |
Aug 06, 2024 | 31.97 | 33.05 | 31.79 | 32.53 | 445,234 | +0.58(+1.80%) |
Aug 05, 2024 | 31.22 | 32.34 | 30.51 | 31.95 | 513,774 | -0.85(-2.60%) |
Aug 02, 2024 | 32.42 | 32.97 | 31.89 | 32.81 | 542,535 | -1.05(-3.11%) |