Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 35.01 | 35.25 | 34.35 | 34.37 | 130,926 | -0.62(-1.77%) |
Oct 17, 2024 | 34.90 | 35.11 | 34.66 | 34.99 | 236,902 | +0.01(+0.03%) |
Oct 16, 2024 | 35.23 | 35.69 | 34.98 | 34.98 | 157,859 | +0.16(+0.46%) |
Oct 15, 2024 | 35.09 | 35.54 | 34.82 | 34.82 | 132,114 | -0.32(-0.91%) |
Oct 14, 2024 | 34.72 | 35.20 | 34.57 | 35.14 | 93,385 | +0.37(+1.06%) |
Oct 11, 2024 | 34.21 | 34.97 | 34.21 | 34.77 | 84,590 | +0.54(+1.58%) |
Oct 10, 2024 | 34.52 | 34.57 | 34.04 | 34.23 | 177,259 | -0.72(-2.06%) |
Oct 09, 2024 | 34.48 | 35.11 | 34.32 | 34.95 | 227,475 | +0.50(+1.45%) |
Oct 08, 2024 | 35.01 | 35.01 | 34.15 | 34.45 | 202,619 | -0.72(-2.05%) |
Oct 07, 2024 | 34.64 | 35.19 | 34.30 | 35.17 | 190,837 | +0.34(+0.98%) |
Oct 04, 2024 | 35.13 | 35.22 | 34.37 | 34.83 | 154,556 | +0.41(+1.19%) |
Oct 03, 2024 | 35.01 | 35.25 | 34.28 | 34.42 | 262,105 | -0.90(-2.55%) |
Oct 02, 2024 | 34.90 | 35.49 | 34.83 | 35.32 | 197,012 | +0.20(+0.57%) |
Oct 01, 2024 | 35.77 | 35.77 | 34.56 | 35.12 | 322,930 | -0.88(-2.44%) |
Sep 30, 2024 | 35.31 | 36.08 | 35.20 | 36.00 | 388,004 | +0.43(+1.21%) |
Sep 27, 2024 | 35.75 | 36.00 | 35.15 | 35.57 | 301,655 | +0.30(+0.85%) |
Sep 26, 2024 | 34.49 | 35.48 | 34.26 | 35.27 | 409,913 | +1.32(+3.89%) |
Sep 25, 2024 | 33.57 | 34.05 | 33.37 | 33.95 | 387,693 | +0.38(+1.13%) |
Sep 24, 2024 | 32.64 | 33.58 | 32.64 | 33.57 | 209,112 | +1.09(+3.36%) |
Sep 23, 2024 | 32.53 | 32.83 | 32.19 | 32.48 | 382,009 | +0.17(+0.53%) |
Sep 20, 2024 | 32.88 | 33.15 | 32.14 | 32.31 | 730,842 | -1.02(-3.06%) |
Sep 19, 2024 | 32.21 | 33.61 | 32.09 | 33.33 | 283,700 | +2.05(+6.55%) |
Sep 18, 2024 | 31.76 | 32.38 | 31.19 | 31.28 | 269,904 | -0.48(-1.51%) |
Sep 17, 2024 | 31.00 | 31.94 | 30.88 | 31.76 | 336,059 | +1.16(+3.79%) |
Sep 16, 2024 | 31.14 | 31.17 | 30.38 | 30.60 | 218,889 | -0.30(-0.97%) |
Sep 13, 2024 | 30.57 | 31.23 | 30.40 | 30.90 | 368,255 | +0.77(+2.56%) |
Sep 12, 2024 | 30.26 | 30.36 | 29.85 | 30.13 | 270,151 | +0.10(+0.33%) |
Sep 11, 2024 | 30.31 | 30.31 | 29.26 | 30.03 | 254,422 | -0.48(-1.57%) |
Sep 10, 2024 | 30.52 | 30.68 | 29.95 | 30.51 | 170,718 | +0.15(+0.49%) |
Sep 09, 2024 | 31.46 | 31.73 | 30.35 | 30.36 | 275,708 | -0.84(-2.69%) |
Sep 06, 2024 | 31.76 | 32.06 | 31.03 | 31.20 | 135,535 | -0.55(-1.73%) |
Sep 05, 2024 | 32.33 | 32.33 | 31.45 | 31.75 | 126,819 | -0.43(-1.34%) |
Sep 04, 2024 | 32.53 | 32.69 | 32.05 | 32.18 | 87,028 | -0.55(-1.68%) |
Sep 03, 2024 | 33.97 | 34.05 | 32.66 | 32.73 | 131,938 | -1.48(-4.33%) |
Aug 30, 2024 | 33.76 | 34.25 | 33.61 | 34.21 | 122,455 | +0.52(+1.54%) |
Aug 29, 2024 | 33.49 | 34.13 | 33.12 | 33.69 | 98,808 | +0.51(+1.54%) |
Aug 28, 2024 | 33.16 | 33.61 | 32.94 | 33.18 | 114,091 | -0.29(-0.87%) |
Aug 27, 2024 | 33.76 | 34.09 | 33.42 | 33.47 | 70,773 | -0.47(-1.38%) |
Aug 26, 2024 | 34.01 | 34.51 | 33.52 | 33.94 | 255,807 | +0.13(+0.38%) |
Aug 23, 2024 | 32.75 | 34.29 | 32.53 | 33.81 | 118,562 | +1.18(+3.62%) |
Aug 22, 2024 | 32.82 | 33.23 | 32.52 | 32.63 | 131,462 | -0.25(-0.76%) |
Aug 21, 2024 | 32.50 | 32.98 | 32.03 | 32.88 | 94,869 | +0.60(+1.86%) |
Aug 20, 2024 | 32.93 | 33.11 | 32.21 | 32.28 | 97,465 | -0.66(-2.00%) |
Aug 19, 2024 | 32.88 | 33.07 | 32.57 | 32.94 | 258,594 | +0.27(+0.83%) |
Aug 16, 2024 | 32.81 | 32.97 | 32.53 | 32.67 | 145,275 | -0.22(-0.67%) |
Aug 15, 2024 | 33.18 | 33.53 | 32.80 | 32.89 | 170,072 | +0.67(+2.08%) |
Aug 14, 2024 | 32.66 | 32.66 | 32.07 | 32.22 | 238,012 | -0.19(-0.59%) |
Aug 13, 2024 | 32.80 | 33.08 | 32.04 | 32.41 | 218,981 | +0.01(+0.03%) |
Aug 12, 2024 | 32.73 | 32.98 | 31.84 | 32.40 | 226,897 | -0.28(-0.86%) |
Aug 09, 2024 | 33.23 | 33.23 | 32.47 | 32.68 | 88,629 | -0.64(-1.92%) |
Aug 08, 2024 | 33.16 | 33.52 | 32.97 | 33.32 | 104,009 | +0.64(+1.95%) |
Aug 07, 2024 | 34.13 | 34.39 | 32.60 | 32.68 | 117,991 | -0.85(-2.53%) |
Aug 06, 2024 | 33.60 | 33.87 | 33.32 | 33.53 | 183,793 | -0.13(-0.39%) |
Aug 05, 2024 | 33.70 | 34.48 | 32.91 | 33.66 | 321,230 | -1.89(-5.31%) |
Aug 02, 2024 | 35.33 | 35.88 | 34.76 | 35.55 | 206,909 | -1.25(-3.39%) |