Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 35.80 | 36.00 | 34.71 | 35.27 | 2,077,872 | -0.29(-0.82%) |
Oct 17, 2024 | 38.08 | 38.42 | 35.37 | 35.56 | 3,423,746 | -2.38(-6.27%) |
Oct 16, 2024 | 38.50 | 38.68 | 36.14 | 37.94 | 1,818,342 | -0.28(-0.73%) |
Oct 15, 2024 | 39.62 | 39.73 | 37.27 | 38.22 | 2,919,448 | -1.08(-2.75%) |
Oct 14, 2024 | 38.09 | 39.45 | 37.42 | 39.30 | 2,652,735 | +1.42(+3.75%) |
Oct 11, 2024 | 36.34 | 39.75 | 36.32 | 37.88 | 4,341,377 | +1.51(+4.15%) |
Oct 10, 2024 | 37.07 | 37.37 | 35.76 | 36.37 | 2,771,358 | -1.17(-3.12%) |
Oct 09, 2024 | 38.57 | 38.81 | 36.64 | 37.54 | 3,175,555 | -0.66(-1.73%) |
Oct 08, 2024 | 35.10 | 38.80 | 35.10 | 38.20 | 4,971,744 | +3.35(+9.61%) |
Oct 07, 2024 | 34.00 | 35.07 | 33.85 | 34.85 | 2,274,578 | +0.55(+1.60%) |
Oct 04, 2024 | 34.49 | 35.58 | 34.15 | 34.30 | 2,049,545 | +0.67(+1.99%) |
Oct 03, 2024 | 34.81 | 35.63 | 33.32 | 33.63 | 2,305,618 | -1.13(-3.25%) |
Oct 02, 2024 | 34.13 | 35.10 | 32.32 | 34.76 | 2,456,775 | -0.13(-0.37%) |
Oct 01, 2024 | 35.21 | 36.25 | 34.69 | 34.89 | 1,664,197 | -0.56(-1.58%) |
Sep 30, 2024 | 35.70 | 37.79 | 34.74 | 35.45 | 3,660,520 | -0.50(-1.39%) |
Sep 27, 2024 | 35.20 | 36.79 | 34.60 | 35.95 | 3,556,220 | +1.00(+2.86%) |
Sep 26, 2024 | 35.31 | 35.31 | 34.00 | 34.95 | 2,409,623 | -0.81(-2.27%) |
Sep 25, 2024 | 36.40 | 37.03 | 35.71 | 35.76 | 1,640,314 | -0.74(-2.03%) |
Sep 24, 2024 | 36.10 | 37.14 | 35.70 | 36.50 | 1,935,742 | +0.67(+1.87%) |
Sep 23, 2024 | 37.25 | 37.33 | 35.57 | 35.83 | 2,449,223 | -1.18(-3.19%) |
Sep 20, 2024 | 35.79 | 37.36 | 35.70 | 37.01 | 3,749,177 | +1.02(+2.83%) |
Sep 19, 2024 | 35.58 | 36.97 | 34.62 | 35.99 | 3,053,364 | +1.81(+5.30%) |
Sep 18, 2024 | 33.76 | 34.90 | 33.55 | 34.18 | 2,024,249 | +0.44(+1.30%) |
Sep 17, 2024 | 34.67 | 34.95 | 33.51 | 33.74 | 2,104,353 | -0.41(-1.20%) |
Sep 16, 2024 | 34.42 | 34.74 | 32.87 | 34.15 | 2,868,287 | -0.43(-1.24%) |
Sep 13, 2024 | 34.77 | 36.22 | 34.02 | 34.58 | 4,487,981 | +0.63(+1.86%) |
Sep 12, 2024 | 32.38 | 34.20 | 31.32 | 33.95 | 3,580,951 | +1.74(+5.40%) |
Sep 11, 2024 | 30.04 | 32.27 | 30.04 | 32.21 | 4,019,386 | +1.87(+6.16%) |
Sep 10, 2024 | 29.05 | 30.38 | 27.75 | 30.34 | 4,015,063 | +1.68(+5.86%) |
Sep 09, 2024 | 28.24 | 29.79 | 27.95 | 28.66 | 3,980,821 | +0.79(+2.83%) |
Sep 06, 2024 | 28.55 | 29.55 | 27.25 | 27.87 | 4,723,512 | -0.58(-2.04%) |
Sep 05, 2024 | 29.98 | 30.30 | 27.54 | 28.45 | 5,376,808 | -1.40(-4.69%) |
Sep 04, 2024 | 30.19 | 31.79 | 29.70 | 29.85 | 4,652,667 | +0.58(+1.98%) |
Sep 03, 2024 | 30.92 | 31.00 | 29.10 | 29.27 | 3,059,030 | -2.34(-7.40%) |
Aug 30, 2024 | 32.23 | 32.53 | 30.98 | 31.61 | 1,740,090 | -0.02(-0.06%) |
Aug 29, 2024 | 32.58 | 32.95 | 31.58 | 31.63 | 2,717,445 | -0.68(-2.10%) |
Aug 28, 2024 | 33.98 | 34.29 | 32.09 | 32.31 | 3,052,715 | -2.28(-6.59%) |
Aug 27, 2024 | 34.18 | 35.00 | 33.50 | 34.59 | 2,057,529 | -0.12(-0.35%) |
Aug 26, 2024 | 35.79 | 36.65 | 34.07 | 34.71 | 5,124,983 | -2.94(-7.81%) |
Aug 23, 2024 | 35.51 | 38.53 | 35.43 | 37.65 | 4,846,279 | +2.59(+7.39%) |
Aug 22, 2024 | 34.33 | 36.28 | 34.19 | 35.06 | 3,564,363 | +0.59(+1.71%) |
Aug 21, 2024 | 33.36 | 34.64 | 32.80 | 34.47 | 2,707,610 | +1.34(+4.04%) |
Aug 20, 2024 | 34.87 | 35.10 | 33.10 | 33.13 | 3,988,782 | -1.69(-4.85%) |
Aug 19, 2024 | 36.50 | 36.77 | 34.36 | 34.82 | 4,087,518 | -2.55(-6.82%) |
Aug 16, 2024 | 36.53 | 37.88 | 36.05 | 37.37 | 4,911,794 | +0.60(+1.63%) |
Aug 15, 2024 | 34.98 | 36.96 | 34.29 | 36.77 | 5,617,167 | +2.88(+8.50%) |
Aug 14, 2024 | 34.95 | 35.10 | 33.86 | 33.89 | 3,427,703 | -0.57(-1.65%) |
Aug 13, 2024 | 34.71 | 35.15 | 33.47 | 34.46 | 2,745,476 | +0.21(+0.61%) |
Aug 12, 2024 | 34.99 | 36.01 | 32.90 | 34.25 | 5,240,686 | -0.76(-2.17%) |
Aug 09, 2024 | 33.93 | 35.03 | 31.51 | 35.01 | 15,865,004 | +8.76(+33.37%) |
Aug 08, 2024 | 26.05 | 26.47 | 23.88 | 26.25 | 5,417,123 | +0.43(+1.67%) |
Aug 07, 2024 | 26.19 | 27.78 | 25.69 | 25.82 | 2,984,798 | -0.05(-0.19%) |
Aug 06, 2024 | 25.04 | 26.01 | 24.52 | 25.87 | 2,653,491 | +1.32(+5.38%) |
Aug 05, 2024 | 23.76 | 25.53 | 23.54 | 24.55 | 4,487,161 | -1.97(-7.43%) |
Aug 02, 2024 | 26.60 | 27.11 | 25.57 | 26.52 | 2,745,158 | -1.78(-6.29%) |