Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 33.84 | 34.13 | 33.31 | 33.70 | 2,291,685 | +0.08(+0.24%) |
Oct 17, 2024 | 32.40 | 33.75 | 32.40 | 33.62 | 3,377,446 | +1.22(+3.77%) |
Oct 16, 2024 | 31.77 | 32.54 | 31.73 | 32.40 | 2,011,433 | +0.92(+2.92%) |
Oct 15, 2024 | 31.88 | 32.06 | 31.20 | 31.48 | 3,787,114 | -1.23(-3.76%) |
Oct 14, 2024 | 32.65 | 32.98 | 32.19 | 32.71 | 1,510,227 | -0.43(-1.30%) |
Oct 11, 2024 | 32.97 | 33.54 | 32.71 | 33.14 | 1,966,816 | -0.06(-0.18%) |
Oct 10, 2024 | 32.41 | 33.23 | 31.94 | 33.20 | 1,277,440 | +0.81(+2.50%) |
Oct 09, 2024 | 31.41 | 32.77 | 31.07 | 32.39 | 1,778,882 | +0.67(+2.11%) |
Oct 08, 2024 | 32.68 | 32.68 | 31.20 | 31.72 | 2,590,389 | -1.66(-4.97%) |
Oct 07, 2024 | 32.96 | 33.76 | 33.01 | 33.38 | 1,497,118 | +0.39(+1.18%) |
Oct 04, 2024 | 33.80 | 34.22 | 32.74 | 32.99 | 2,359,352 | -0.71(-2.11%) |
Oct 03, 2024 | 31.27 | 33.96 | 31.12 | 33.70 | 3,611,821 | +2.49(+7.98%) |
Oct 02, 2024 | 31.50 | 31.84 | 30.80 | 31.21 | 2,546,756 | -0.15(-0.48%) |
Oct 01, 2024 | 30.32 | 31.49 | 30.17 | 31.36 | 2,416,476 | +0.41(+1.32%) |
Sep 30, 2024 | 31.11 | 31.40 | 30.77 | 30.95 | 2,033,225 | -0.42(-1.34%) |
Sep 27, 2024 | 32.10 | 32.20 | 30.85 | 31.37 | 2,545,284 | +0.02(+0.06%) |
Sep 26, 2024 | 30.69 | 33.08 | 30.63 | 31.35 | 2,882,676 | +0.67(+2.18%) |
Sep 25, 2024 | 31.67 | 31.67 | 30.57 | 30.68 | 1,878,732 | -0.51(-1.64%) |
Sep 24, 2024 | 32.28 | 32.44 | 31.14 | 31.19 | 2,056,569 | -0.44(-1.39%) |
Sep 23, 2024 | 31.80 | 32.25 | 31.29 | 31.63 | 2,562,169 | -0.39(-1.22%) |
Sep 20, 2024 | 32.88 | 33.05 | 31.66 | 32.02 | 5,585,956 | -1.86(-5.49%) |
Sep 19, 2024 | 33.93 | 34.17 | 33.40 | 33.88 | 2,695,433 | +0.66(+1.99%) |
Sep 18, 2024 | 33.25 | 34.31 | 33.00 | 33.22 | 2,250,844 | +0.15(+0.45%) |
Sep 17, 2024 | 32.73 | 33.17 | 32.37 | 33.07 | 1,734,256 | +0.55(+1.69%) |
Sep 16, 2024 | 32.90 | 33.15 | 31.79 | 32.52 | 1,699,834 | -0.09(-0.28%) |
Sep 13, 2024 | 31.87 | 32.84 | 31.56 | 32.61 | 2,098,351 | +1.11(+3.52%) |
Sep 12, 2024 | 31.26 | 31.92 | 31.09 | 31.50 | 1,956,286 | +0.35(+1.12%) |
Sep 11, 2024 | 32.25 | 32.35 | 30.61 | 31.15 | 2,983,477 | -1.18(-3.65%) |
Sep 10, 2024 | 32.26 | 32.42 | 31.57 | 32.33 | 3,221,727 | +0.36(+1.13%) |
Sep 09, 2024 | 32.36 | 32.67 | 31.90 | 31.97 | 2,712,551 | -0.36(-1.11%) |
Sep 06, 2024 | 32.39 | 32.89 | 31.78 | 32.33 | 2,846,098 | +0.10(+0.31%) |
Sep 05, 2024 | 33.37 | 33.37 | 32.14 | 32.23 | 2,593,125 | -0.83(-2.51%) |
Sep 04, 2024 | 33.46 | 33.93 | 32.98 | 33.06 | 2,642,520 | -0.32(-0.96%) |
Sep 03, 2024 | 33.35 | 33.73 | 32.89 | 33.38 | 2,814,533 | -0.68(-2.00%) |
Aug 30, 2024 | 33.19 | 34.49 | 32.98 | 34.06 | 2,593,362 | +0.71(+2.13%) |
Aug 29, 2024 | 33.19 | 33.47 | 32.17 | 33.35 | 1,808,814 | +0.73(+2.24%) |
Aug 28, 2024 | 32.42 | 33.53 | 32.29 | 32.62 | 2,277,408 | -0.10(-0.31%) |
Aug 27, 2024 | 33.13 | 33.30 | 32.64 | 32.72 | 1,985,111 | -0.66(-1.98%) |
Aug 26, 2024 | 34.49 | 34.57 | 33.18 | 33.38 | 1,877,424 | -0.83(-2.43%) |
Aug 23, 2024 | 33.87 | 34.31 | 33.49 | 34.21 | 1,931,816 | +0.66(+1.97%) |
Aug 22, 2024 | 34.25 | 34.36 | 33.48 | 33.55 | 1,406,384 | -0.82(-2.39%) |
Aug 21, 2024 | 34.59 | 34.80 | 34.06 | 34.37 | 2,256,398 | +0.30(+0.88%) |
Aug 20, 2024 | 36.46 | 36.65 | 33.41 | 34.07 | 3,894,648 | -2.67(-7.27%) |
Aug 19, 2024 | 36.79 | 36.95 | 36.18 | 36.74 | 1,421,918 | -0.01(-0.03%) |
Aug 16, 2024 | 36.23 | 37.22 | 36.20 | 36.75 | 1,516,023 | +0.09(+0.25%) |
Aug 15, 2024 | 36.87 | 37.38 | 36.25 | 36.66 | 1,710,127 | +0.42(+1.16%) |
Aug 14, 2024 | 36.55 | 36.64 | 35.97 | 36.24 | 1,464,401 | +0.07(+0.19%) |
Aug 13, 2024 | 36.58 | 36.74 | 36.08 | 36.17 | 2,084,530 | -0.98(-2.65%) |
Aug 12, 2024 | 37.19 | 37.73 | 36.49 | 37.15 | 2,826,717 | +0.25(+0.67%) |
Aug 09, 2024 | 37.28 | 37.60 | 36.83 | 36.91 | 2,375,420 | -0.44(-1.17%) |
Aug 08, 2024 | 36.55 | 37.45 | 36.37 | 37.34 | 2,451,162 | +1.17(+3.24%) |
Aug 07, 2024 | 36.26 | 36.64 | 35.98 | 36.17 | 1,946,565 | +0.46(+1.28%) |
Aug 06, 2024 | 35.42 | 36.57 | 35.08 | 35.71 | 3,128,956 | +0.54(+1.52%) |
Aug 05, 2024 | 34.59 | 35.66 | 33.56 | 35.18 | 4,098,475 | -0.77(-2.15%) |
Aug 02, 2024 | 37.95 | 38.18 | 35.88 | 35.95 | 2,876,524 | -2.98(-7.65%) |