Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 35.41 | 35.55 | 34.86 | 35.11 | 440,428 | -0.23(-0.65%) |
Oct 17, 2024 | 35.38 | 35.60 | 35.01 | 35.34 | 688,184 | -0.08(-0.23%) |
Oct 16, 2024 | 35.22 | 35.44 | 34.88 | 35.42 | 1,311,394 | +0.42(+1.20%) |
Oct 15, 2024 | 35.24 | 35.49 | 34.88 | 35.00 | 670,342 | -0.01(-0.03%) |
Oct 14, 2024 | 34.11 | 35.10 | 33.90 | 35.01 | 1,137,358 | +0.95(+2.79%) |
Oct 11, 2024 | 33.25 | 34.08 | 33.25 | 34.06 | 463,560 | +0.90(+2.71%) |
Oct 10, 2024 | 34.23 | 34.72 | 33.03 | 33.16 | 1,399,668 | -1.43(-4.13%) |
Oct 09, 2024 | 34.32 | 34.68 | 34.22 | 34.59 | 592,487 | +0.09(+0.26%) |
Oct 08, 2024 | 34.54 | 34.81 | 34.09 | 34.50 | 1,044,504 | -0.24(-0.69%) |
Oct 07, 2024 | 34.44 | 34.95 | 34.12 | 34.74 | 1,630,956 | +0.17(+0.49%) |
Oct 04, 2024 | 33.98 | 34.68 | 33.82 | 34.57 | 1,328,663 | +0.26(+0.76%) |
Oct 03, 2024 | 33.46 | 34.33 | 33.46 | 34.31 | 535,477 | +0.52(+1.54%) |
Oct 02, 2024 | 33.29 | 33.95 | 33.01 | 33.79 | 540,535 | +0.40(+1.20%) |
Oct 01, 2024 | 34.27 | 34.40 | 32.97 | 33.39 | 841,402 | -1.08(-3.13%) |
Sep 30, 2024 | 34.42 | 34.66 | 34.01 | 34.47 | 976,684 | +0.07(+0.20%) |
Sep 27, 2024 | 34.50 | 35.01 | 33.92 | 34.40 | 962,131 | +0.88(+2.63%) |
Sep 26, 2024 | 34.23 | 34.62 | 33.50 | 33.52 | 718,516 | -0.28(-0.83%) |
Sep 25, 2024 | 34.78 | 34.78 | 33.41 | 33.80 | 1,050,555 | -0.95(-2.73%) |
Sep 24, 2024 | 34.81 | 34.89 | 34.41 | 34.75 | 893,650 | -0.14(-0.40%) |
Sep 23, 2024 | 34.93 | 35.13 | 34.56 | 34.89 | 738,575 | +0.24(+0.69%) |
Sep 20, 2024 | 34.76 | 35.11 | 34.25 | 34.65 | 1,992,841 | -0.46(-1.31%) |
Sep 19, 2024 | 36.06 | 36.14 | 35.02 | 35.11 | 1,140,063 | +0.09(+0.26%) |
Sep 18, 2024 | 34.95 | 36.15 | 34.73 | 35.02 | 955,372 | -0.23(-0.65%) |
Sep 17, 2024 | 34.85 | 35.36 | 34.50 | 35.25 | 781,397 | +0.48(+1.38%) |
Sep 16, 2024 | 34.68 | 35.16 | 34.22 | 34.77 | 761,039 | +0.07(+0.20%) |
Sep 13, 2024 | 34.82 | 35.12 | 34.51 | 34.70 | 1,464,047 | +0.05(+0.14%) |
Sep 12, 2024 | 33.55 | 34.71 | 33.23 | 34.65 | 2,087,735 | +1.12(+3.34%) |
Sep 11, 2024 | 32.70 | 33.79 | 32.43 | 33.53 | 985,070 | +0.78(+2.38%) |
Sep 10, 2024 | 32.44 | 32.77 | 31.95 | 32.75 | 652,163 | +0.41(+1.27%) |
Sep 09, 2024 | 32.10 | 32.43 | 31.36 | 32.34 | 976,979 | +0.24(+0.75%) |
Sep 06, 2024 | 33.14 | 33.25 | 32.06 | 32.10 | 637,108 | -1.03(-3.11%) |
Sep 05, 2024 | 32.76 | 33.15 | 32.47 | 33.13 | 587,838 | +0.64(+1.97%) |
Sep 04, 2024 | 32.66 | 33.15 | 32.32 | 32.49 | 651,664 | -0.28(-0.85%) |
Sep 03, 2024 | 32.41 | 32.81 | 31.89 | 32.77 | 890,447 | +0.39(+1.20%) |
Aug 30, 2024 | 32.56 | 32.97 | 32.17 | 32.38 | 684,200 | -0.01(-0.03%) |
Aug 29, 2024 | 32.52 | 32.98 | 32.14 | 32.39 | 625,447 | -0.06(-0.18%) |
Aug 28, 2024 | 32.40 | 32.58 | 32.19 | 32.45 | 495,967 | -0.16(-0.49%) |
Aug 27, 2024 | 33.01 | 33.49 | 32.55 | 32.61 | 752,693 | -0.67(-2.01%) |
Aug 26, 2024 | 33.66 | 33.94 | 32.83 | 33.28 | 944,275 | +0.03(+0.09%) |
Aug 23, 2024 | 31.09 | 33.31 | 31.06 | 33.25 | 1,687,906 | +2.38(+7.71%) |
Aug 22, 2024 | 30.78 | 31.21 | 30.41 | 30.87 | 369,189 | -0.18(-0.58%) |
Aug 21, 2024 | 30.89 | 31.18 | 30.66 | 31.05 | 732,458 | +0.16(+0.52%) |
Aug 20, 2024 | 32.04 | 32.04 | 30.78 | 30.89 | 1,024,554 | -1.21(-3.77%) |
Aug 19, 2024 | 31.50 | 32.14 | 31.50 | 32.10 | 938,704 | +0.60(+1.90%) |
Aug 16, 2024 | 31.03 | 31.67 | 31.00 | 31.50 | 424,109 | +0.44(+1.42%) |
Aug 15, 2024 | 31.56 | 31.63 | 30.56 | 31.06 | 483,920 | +0.12(+0.39%) |
Aug 14, 2024 | 31.29 | 31.29 | 30.68 | 30.94 | 400,194 | -0.19(-0.61%) |
Aug 13, 2024 | 30.57 | 31.15 | 30.15 | 31.13 | 638,574 | +0.92(+3.05%) |
Aug 12, 2024 | 30.71 | 30.73 | 29.97 | 30.21 | 491,896 | -0.50(-1.63%) |
Aug 09, 2024 | 31.26 | 31.26 | 30.54 | 30.71 | 577,578 | -0.55(-1.76%) |
Aug 08, 2024 | 30.54 | 31.42 | 30.12 | 31.26 | 555,673 | +1.21(+4.03%) |
Aug 07, 2024 | 30.86 | 30.95 | 29.86 | 30.05 | 582,453 | -0.11(-0.36%) |
Aug 06, 2024 | 29.95 | 30.95 | 29.58 | 30.16 | 859,339 | +0.23(+0.77%) |
Aug 05, 2024 | 30.21 | 31.08 | 28.73 | 29.93 | 1,509,112 | -1.21(-3.89%) |
Aug 02, 2024 | 31.00 | 31.80 | 30.30 | 31.14 | 1,574,354 | -0.98(-3.05%) |