Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2024 | 35.51 | 35.70 | 35.47 | 35.55 | 1,523,445 | -0.34(-0.95%) |
Oct 29, 2024 | 35.93 | 36.02 | 35.87 | 35.89 | 381,795 | -0.09(-0.25%) |
Oct 28, 2024 | 35.87 | 36.09 | 35.85 | 35.98 | 598,124 | +0.13(+0.36%) |
Oct 25, 2024 | 36.02 | 36.11 | 35.80 | 35.85 | 500,609 | +0.01(+0.03%) |
Oct 24, 2024 | 35.89 | 35.91 | 35.69 | 35.84 | 1,097,869 | -0.13(-0.36%) |
Oct 23, 2024 | 36.00 | 36.12 | 35.81 | 35.97 | 243,733 | -0.19(-0.53%) |
Oct 22, 2024 | 36.06 | 36.23 | 36.02 | 36.16 | 202,142 | -0.08(-0.22%) |
Oct 21, 2024 | 36.19 | 36.33 | 36.03 | 36.24 | 207,573 | -0.30(-0.82%) |
Oct 18, 2024 | 36.78 | 36.80 | 36.50 | 36.54 | 297,998 | +0.39(+1.08%) |
Oct 17, 2024 | 36.12 | 36.23 | 35.98 | 36.15 | 534,646 | -0.05(-0.14%) |
Oct 16, 2024 | 36.21 | 36.32 | 36.01 | 36.20 | 361,059 | +0.29(+0.81%) |
Oct 15, 2024 | 36.40 | 36.42 | 35.86 | 35.91 | 354,460 | -0.81(-2.21%) |
Oct 14, 2024 | 36.62 | 36.95 | 36.57 | 36.72 | 291,141 | -0.10(-0.27%) |
Oct 11, 2024 | 36.41 | 36.87 | 36.40 | 36.82 | 516,357 | +0.23(+0.63%) |
Oct 10, 2024 | 36.58 | 36.66 | 36.28 | 36.59 | 655,422 | +0.09(+0.25%) |
Oct 09, 2024 | 36.24 | 36.62 | 36.21 | 36.50 | 745,170 | -0.27(-0.73%) |
Oct 08, 2024 | 36.76 | 36.86 | 36.49 | 36.77 | 445,826 | -0.89(-2.36%) |
Oct 07, 2024 | 37.55 | 37.72 | 37.40 | 37.66 | 496,532 | +0.32(+0.86%) |
Oct 04, 2024 | 37.22 | 37.35 | 37.09 | 37.34 | 305,825 | +0.38(+1.03%) |
Oct 03, 2024 | 36.73 | 37.13 | 36.70 | 36.96 | 325,169 | -0.51(-1.36%) |
Oct 02, 2024 | 37.40 | 37.48 | 37.16 | 37.47 | 614,281 | +0.84(+2.29%) |
Oct 01, 2024 | 36.56 | 36.68 | 36.23 | 36.63 | 1,377,354 | +0.22(+0.60%) |
Sep 30, 2024 | 36.77 | 36.79 | 36.28 | 36.41 | 580,375 | -0.60(-1.62%) |
Sep 27, 2024 | 36.99 | 37.27 | 36.86 | 37.01 | 1,275,768 | -0.10(-0.27%) |
Sep 26, 2024 | 37.08 | 37.24 | 36.81 | 37.11 | 663,073 | +1.28(+3.57%) |
Sep 25, 2024 | 35.85 | 36.09 | 35.80 | 35.83 | 587,295 | -0.46(-1.27%) |
Sep 24, 2024 | 35.73 | 36.33 | 35.73 | 36.29 | 418,332 | +1.18(+3.36%) |
Sep 23, 2024 | 35.00 | 35.22 | 34.61 | 35.11 | 246,087 | +0.26(+0.75%) |
Sep 20, 2024 | 34.95 | 34.95 | 34.74 | 34.85 | 194,474 | -0.04(-0.11%) |
Sep 19, 2024 | 34.68 | 34.95 | 34.60 | 34.89 | 248,519 | +0.72(+2.11%) |
Sep 18, 2024 | 34.31 | 34.61 | 34.13 | 34.17 | 497,555 | -0.09(-0.26%) |
Sep 17, 2024 | 34.23 | 34.40 | 34.11 | 34.26 | 578,809 | +0.01(+0.03%) |
Sep 16, 2024 | 34.24 | 34.27 | 34.12 | 34.25 | 295,382 | +0.11(+0.32%) |
Sep 13, 2024 | 34.07 | 34.20 | 34.07 | 34.14 | 318,026 | +0.14(+0.41%) |
Sep 12, 2024 | 33.76 | 34.00 | 33.70 | 34.00 | 272,176 | +0.25(+0.74%) |
Sep 11, 2024 | 33.47 | 33.77 | 33.16 | 33.75 | 356,073 | +0.21(+0.63%) |
Sep 10, 2024 | 33.49 | 33.54 | 33.27 | 33.54 | 609,021 | -0.06(-0.18%) |
Sep 09, 2024 | 33.40 | 33.65 | 33.39 | 33.60 | 1,028,357 | +0.37(+1.11%) |
Sep 06, 2024 | 33.83 | 33.88 | 33.20 | 33.23 | 672,065 | -0.60(-1.77%) |
Sep 05, 2024 | 33.81 | 33.95 | 33.72 | 33.83 | 438,984 | +0.14(+0.42%) |
Sep 04, 2024 | 33.62 | 33.90 | 33.55 | 33.69 | 966,308 | +0.02(+0.06%) |
Sep 03, 2024 | 34.06 | 34.06 | 33.60 | 33.67 | 886,129 | -0.63(-1.84%) |
Aug 30, 2024 | 34.35 | 34.42 | 34.14 | 34.30 | 421,078 | +0.07(+0.20%) |
Aug 29, 2024 | 34.25 | 34.43 | 34.22 | 34.23 | 333,116 | -0.01(-0.03%) |
Aug 28, 2024 | 34.38 | 34.42 | 34.13 | 34.24 | 1,027,922 | -0.28(-0.81%) |
Aug 27, 2024 | 34.40 | 34.56 | 34.37 | 34.52 | 396,635 | +0.03(+0.09%) |
Aug 26, 2024 | 34.46 | 34.60 | 34.01 | 34.49 | 367,934 | -0.23(-0.66%) |
Aug 23, 2024 | 34.46 | 34.81 | 34.41 | 34.72 | 595,743 | +0.57(+1.67%) |
Aug 22, 2024 | 34.52 | 34.54 | 34.11 | 34.15 | 246,030 | -0.47(-1.36%) |
Aug 21, 2024 | 34.48 | 34.67 | 34.47 | 34.62 | 307,899 | +0.17(+0.49%) |
Aug 20, 2024 | 34.68 | 34.68 | 34.38 | 34.45 | 688,201 | -0.29(-0.83%) |
Aug 19, 2024 | 34.57 | 34.77 | 34.51 | 34.74 | 250,568 | +0.39(+1.14%) |
Aug 16, 2024 | 34.17 | 34.36 | 34.15 | 34.35 | 460,456 | +0.38(+1.12%) |
Aug 15, 2024 | 33.80 | 34.03 | 33.74 | 33.97 | 217,351 | +0.39(+1.16%) |
Aug 14, 2024 | 33.74 | 33.77 | 33.48 | 33.58 | 814,283 | -0.25(-0.74%) |
Aug 13, 2024 | 33.57 | 33.84 | 33.50 | 33.83 | 286,319 | +0.39(+1.17%) |
Aug 12, 2024 | 33.42 | 33.56 | 33.34 | 33.44 | 530,768 | +0.11(+0.33%) |
Aug 09, 2024 | 33.26 | 33.38 | 33.11 | 33.33 | 306,144 | +0.19(+0.57%) |
Aug 08, 2024 | 32.77 | 33.15 | 32.71 | 33.14 | 447,915 | +0.74(+2.28%) |
Aug 07, 2024 | 32.91 | 32.92 | 32.35 | 32.40 | 486,476 | +0.24(+0.75%) |
Aug 06, 2024 | 31.90 | 32.40 | 31.81 | 32.16 | 977,369 | +0.12(+0.37%) |
Aug 05, 2024 | 31.17 | 32.20 | 31.01 | 32.04 | 788,484 | -0.84(-2.55%) |
Aug 02, 2024 | 32.88 | 32.91 | 32.68 | 32.88 | 543,126 | -0.43(-1.29%) |