Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2024 | 33.67 | 33.77 | 33.38 | 33.51 | 15,429 | -0.03(-0.09%) |
Oct 30, 2024 | 33.63 | 34.24 | 33.53 | 33.54 | 22,439 | -0.24(-0.71%) |
Oct 29, 2024 | 34.33 | 34.33 | 33.60 | 33.78 | 30,446 | -0.53(-1.54%) |
Oct 28, 2024 | 33.97 | 34.57 | 33.97 | 34.31 | 17,271 | +0.41(+1.21%) |
Oct 25, 2024 | 34.46 | 34.60 | 33.82 | 33.90 | 21,231 | -0.65(-1.88%) |
Oct 24, 2024 | 34.91 | 34.91 | 34.17 | 34.55 | 42,934 | -0.10(-0.29%) |
Oct 23, 2024 | 35.08 | 35.08 | 34.64 | 34.65 | 17,254 | -0.27(-0.77%) |
Oct 22, 2024 | 35.46 | 35.46 | 34.77 | 34.92 | 32,637 | -0.48(-1.36%) |
Oct 21, 2024 | 35.79 | 35.94 | 35.35 | 35.40 | 14,928 | -0.09(-0.25%) |
Oct 18, 2024 | 35.74 | 35.99 | 35.37 | 35.49 | 24,133 | -0.40(-1.11%) |
Oct 17, 2024 | 36.16 | 36.26 | 35.72 | 35.89 | 13,998 | -0.45(-1.24%) |
Oct 16, 2024 | 36.00 | 36.66 | 36.00 | 36.34 | 18,229 | +0.35(+0.97%) |
Oct 15, 2024 | 36.23 | 36.60 | 35.84 | 35.99 | 15,813 | -0.03(-0.08%) |
Oct 14, 2024 | 35.56 | 36.20 | 35.56 | 36.02 | 19,545 | +0.29(+0.81%) |
Oct 11, 2024 | 35.50 | 35.91 | 35.47 | 35.73 | 15,141 | +0.32(+0.90%) |
Oct 10, 2024 | 35.47 | 35.98 | 35.32 | 35.41 | 17,324 | -0.27(-0.76%) |
Oct 09, 2024 | 35.34 | 36.55 | 35.24 | 35.68 | 26,185 | +0.40(+1.13%) |
Oct 08, 2024 | 35.37 | 35.62 | 35.28 | 35.28 | 15,103 | -0.09(-0.25%) |
Oct 07, 2024 | 36.28 | 36.28 | 35.22 | 35.37 | 25,711 | -0.83(-2.29%) |
Oct 04, 2024 | 36.34 | 36.38 | 35.81 | 36.20 | 16,258 | +0.10(+0.28%) |
Oct 03, 2024 | 37.35 | 37.35 | 36.10 | 36.10 | 15,325 | -0.58(-1.58%) |
Oct 02, 2024 | 37.13 | 37.14 | 36.67 | 36.68 | 18,237 | -0.31(-0.84%) |
Oct 01, 2024 | 37.18 | 37.23 | 36.87 | 36.99 | 21,263 | -0.19(-0.51%) |
Sep 30, 2024 | 36.65 | 37.32 | 36.43 | 37.18 | 22,372 | +0.53(+1.45%) |
Sep 27, 2024 | 36.33 | 36.91 | 36.33 | 36.65 | 19,301 | +0.30(+0.83%) |
Sep 26, 2024 | 36.74 | 37.01 | 36.23 | 36.35 | 15,883 | -0.29(-0.79%) |
Sep 25, 2024 | 36.52 | 37.02 | 36.30 | 36.64 | 22,411 | +0.11(+0.30%) |
Sep 24, 2024 | 36.90 | 37.08 | 36.53 | 36.53 | 34,352 | -0.37(-1.00%) |
Sep 23, 2024 | 37.39 | 37.40 | 36.81 | 36.90 | 19,859 | -0.45(-1.20%) |
Sep 20, 2024 | 37.52 | 37.53 | 36.81 | 37.35 | 184,293 | +0.02(+0.05%) |
Sep 19, 2024 | 37.67 | 37.77 | 37.33 | 37.33 | 15,973 | -0.38(-1.01%) |
Sep 18, 2024 | 37.72 | 38.07 | 37.40 | 37.71 | 33,357 | -0.25(-0.66%) |
Sep 17, 2024 | 38.70 | 38.70 | 37.93 | 37.96 | 44,334 | -0.62(-1.61%) |
Sep 16, 2024 | 38.27 | 38.94 | 38.25 | 38.58 | 28,105 | +0.20(+0.52%) |
Sep 13, 2024 | 37.91 | 38.48 | 37.87 | 38.38 | 35,933 | +0.89(+2.37%) |
Sep 12, 2024 | 37.54 | 37.68 | 37.29 | 37.49 | 13,336 | -0.27(-0.72%) |
Sep 11, 2024 | 38.17 | 38.35 | 37.67 | 37.76 | 34,921 | -0.70(-1.82%) |
Sep 10, 2024 | 37.63 | 38.54 | 37.63 | 38.46 | 37,197 | +0.89(+2.37%) |
Sep 09, 2024 | 36.60 | 37.60 | 36.37 | 37.57 | 40,335 | +1.16(+3.19%) |
Sep 06, 2024 | 36.22 | 36.70 | 36.16 | 36.41 | 38,191 | -0.15(-0.41%) |
Sep 05, 2024 | 36.33 | 36.67 | 36.02 | 36.56 | 38,683 | +0.67(+1.87%) |
Sep 04, 2024 | 36.07 | 36.35 | 35.85 | 35.89 | 16,941 | -0.10(-0.28%) |
Sep 03, 2024 | 35.81 | 36.34 | 35.73 | 35.99 | 35,527 | -0.12(-0.33%) |
Aug 30, 2024 | 35.86 | 36.15 | 35.46 | 36.11 | 19,352 | +0.18(+0.50%) |
Aug 29, 2024 | 35.77 | 36.10 | 35.45 | 35.93 | 32,563 | +0.01(+0.03%) |
Aug 28, 2024 | 35.67 | 36.49 | 35.67 | 35.92 | 29,806 | +0.26(+0.73%) |
Aug 27, 2024 | 36.12 | 36.35 | 35.45 | 35.66 | 26,762 | -0.47(-1.30%) |
Aug 26, 2024 | 35.52 | 36.73 | 35.45 | 36.13 | 34,951 | +1.07(+3.05%) |
Aug 23, 2024 | 36.42 | 36.50 | 35.05 | 35.06 | 76,198 | -0.81(-2.26%) |
Aug 22, 2024 | 36.41 | 36.45 | 35.69 | 35.87 | 23,814 | -0.73(-1.99%) |
Aug 21, 2024 | 36.77 | 36.77 | 36.33 | 36.60 | 23,763 | -0.17(-0.46%) |
Aug 20, 2024 | 36.74 | 36.91 | 36.35 | 36.77 | 22,267 | -0.09(-0.24%) |
Aug 19, 2024 | 36.68 | 36.89 | 36.53 | 36.86 | 28,943 | -0.03(-0.08%) |
Aug 16, 2024 | 36.61 | 37.05 | 36.49 | 36.89 | 35,479 | +0.26(+0.70%) |
Aug 15, 2024 | 36.30 | 37.06 | 36.06 | 36.63 | 36,869 | +0.69(+1.93%) |
Aug 14, 2024 | 35.67 | 36.01 | 35.48 | 35.94 | 34,669 | +0.19(+0.53%) |
Aug 13, 2024 | 36.38 | 36.38 | 35.47 | 35.75 | 33,214 | -0.20(-0.55%) |
Aug 12, 2024 | 36.10 | 36.55 | 35.13 | 35.95 | 27,379 | -0.53(-1.44%) |
Aug 09, 2024 | 38.09 | 38.09 | 35.85 | 36.48 | 21,011 | -0.76(-2.05%) |
Aug 08, 2024 | 36.64 | 38.23 | 36.22 | 37.24 | 109,375 | +1.57(+4.39%) |
Aug 07, 2024 | 36.39 | 36.47 | 35.28 | 35.67 | 26,880 | -0.54(-1.48%) |
Aug 06, 2024 | 37.93 | 37.93 | 36.21 | 36.21 | 31,978 | -1.54(-4.07%) |
Aug 05, 2024 | 37.70 | 38.71 | 36.92 | 37.74 | 48,923 | -1.05(-2.71%) |
Aug 02, 2024 | 38.38 | 38.89 | 38.04 | 38.80 | 29,783 | -0.04(-0.10%) |