Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 34.89 | 35.20 | 34.68 | 35.02 | 1,679,737 | +0.32(+0.92%) |
Oct 17, 2024 | 34.89 | 35.20 | 34.53 | 34.70 | 1,635,046 | -0.16(-0.46%) |
Oct 16, 2024 | 34.39 | 34.98 | 34.00 | 34.86 | 2,340,074 | +0.66(+1.93%) |
Oct 15, 2024 | 34.22 | 34.38 | 33.63 | 34.20 | 1,354,900 | -0.04(-0.12%) |
Oct 14, 2024 | 32.72 | 34.24 | 32.46 | 34.24 | 3,077,613 | +1.89(+5.84%) |
Oct 11, 2024 | 30.95 | 32.61 | 30.79 | 32.35 | 2,762,915 | +1.63(+5.31%) |
Oct 10, 2024 | 30.93 | 30.98 | 30.49 | 30.72 | 1,870,681 | -0.39(-1.25%) |
Oct 09, 2024 | 31.79 | 31.79 | 30.96 | 31.11 | 2,819,966 | -0.66(-2.08%) |
Oct 08, 2024 | 31.42 | 32.02 | 31.32 | 31.77 | 1,279,243 | +0.14(+0.44%) |
Oct 07, 2024 | 32.30 | 32.32 | 31.26 | 31.63 | 1,878,591 | -0.90(-2.77%) |
Oct 04, 2024 | 32.25 | 32.59 | 31.51 | 32.53 | 2,483,037 | +0.91(+2.88%) |
Oct 03, 2024 | 32.30 | 32.41 | 31.39 | 31.62 | 2,023,436 | -0.68(-2.11%) |
Oct 02, 2024 | 31.99 | 32.31 | 31.48 | 32.30 | 2,158,764 | +0.14(+0.44%) |
Oct 01, 2024 | 32.02 | 32.78 | 31.77 | 32.16 | 1,946,902 | +0.13(+0.41%) |
Sep 30, 2024 | 32.34 | 32.75 | 31.60 | 32.03 | 3,466,512 | -0.43(-1.32%) |
Sep 27, 2024 | 32.90 | 33.45 | 32.33 | 32.46 | 2,291,254 | -0.21(-0.64%) |
Sep 26, 2024 | 32.96 | 33.22 | 32.56 | 32.67 | 1,816,786 | -0.03(-0.09%) |
Sep 25, 2024 | 34.01 | 34.30 | 32.67 | 32.70 | 3,671,481 | -1.26(-3.71%) |
Sep 24, 2024 | 34.47 | 34.77 | 33.95 | 33.96 | 4,615,818 | -0.66(-1.91%) |
Sep 23, 2024 | 35.10 | 35.16 | 34.28 | 34.62 | 2,202,503 | -0.30(-0.86%) |
Sep 20, 2024 | 34.59 | 35.04 | 34.43 | 34.92 | 6,537,519 | +0.08(+0.23%) |
Sep 19, 2024 | 35.25 | 35.51 | 34.69 | 34.84 | 3,391,139 | +0.29(+0.84%) |
Sep 18, 2024 | 34.76 | 34.99 | 34.08 | 34.55 | 2,777,196 | -0.14(-0.40%) |
Sep 17, 2024 | 34.25 | 34.87 | 34.15 | 34.69 | 2,269,437 | +0.74(+2.18%) |
Sep 16, 2024 | 34.06 | 34.60 | 33.77 | 33.95 | 2,458,266 | -0.06(-0.18%) |
Sep 13, 2024 | 34.20 | 34.46 | 33.87 | 34.01 | 3,646,310 | +0.03(+0.09%) |
Sep 12, 2024 | 33.00 | 34.02 | 32.88 | 33.98 | 2,192,107 | +1.06(+3.22%) |
Sep 11, 2024 | 32.38 | 32.95 | 32.08 | 32.92 | 3,252,774 | +0.70(+2.17%) |
Sep 10, 2024 | 32.36 | 32.60 | 31.90 | 32.22 | 1,770,314 | -0.14(-0.43%) |
Sep 09, 2024 | 32.06 | 32.62 | 32.02 | 32.36 | 2,670,657 | +0.55(+1.73%) |
Sep 06, 2024 | 31.85 | 32.08 | 31.42 | 31.81 | 3,184,329 | +0.04(+0.13%) |
Sep 05, 2024 | 31.25 | 32.04 | 31.25 | 31.77 | 1,777,176 | +0.42(+1.34%) |
Sep 04, 2024 | 30.62 | 31.68 | 30.45 | 31.35 | 2,113,765 | +0.53(+1.72%) |
Sep 03, 2024 | 31.09 | 31.69 | 30.58 | 30.82 | 3,177,709 | -0.18(-0.58%) |
Aug 30, 2024 | 30.46 | 31.09 | 30.32 | 31.00 | 2,219,093 | +0.67(+2.21%) |
Aug 29, 2024 | 31.17 | 31.40 | 30.30 | 30.33 | 3,225,037 | -0.89(-2.85%) |
Aug 28, 2024 | 31.67 | 31.89 | 30.78 | 31.22 | 3,230,114 | -0.56(-1.76%) |
Aug 27, 2024 | 31.30 | 32.18 | 31.16 | 31.78 | 2,168,462 | +0.24(+0.76%) |
Aug 26, 2024 | 31.44 | 32.13 | 31.38 | 31.54 | 2,974,334 | -0.13(-0.41%) |
Aug 23, 2024 | 31.42 | 32.00 | 31.09 | 31.67 | 3,198,223 | +0.34(+1.09%) |
Aug 22, 2024 | 31.83 | 31.97 | 31.16 | 31.33 | 1,709,486 | -0.44(-1.38%) |
Aug 21, 2024 | 30.92 | 31.80 | 30.52 | 31.77 | 3,107,768 | +1.01(+3.28%) |
Aug 20, 2024 | 31.31 | 31.60 | 30.36 | 30.76 | 3,428,536 | -0.60(-1.91%) |
Aug 19, 2024 | 31.71 | 32.18 | 31.26 | 31.36 | 4,770,836 | -1.28(-3.92%) |
Aug 16, 2024 | 32.16 | 33.02 | 31.90 | 32.64 | 3,642,338 | +0.32(+0.99%) |
Aug 15, 2024 | 31.50 | 32.74 | 31.02 | 32.32 | 5,695,234 | +2.09(+6.91%) |
Aug 14, 2024 | 29.47 | 30.75 | 28.57 | 30.23 | 5,259,854 | +0.81(+2.75%) |
Aug 13, 2024 | 28.77 | 29.66 | 28.48 | 29.42 | 4,805,448 | +0.32(+1.10%) |
Aug 12, 2024 | 29.52 | 30.25 | 29.07 | 29.10 | 4,049,665 | -0.39(-1.32%) |
Aug 09, 2024 | 30.45 | 30.84 | 29.32 | 29.49 | 6,803,951 | -0.73(-2.42%) |
Aug 08, 2024 | 29.09 | 30.40 | 26.96 | 30.22 | 25,318,340 | -7.48(-19.84%) |
Aug 07, 2024 | 38.27 | 38.75 | 37.50 | 37.70 | 5,968,082 | -0.01(-0.03%) |
Aug 06, 2024 | 36.60 | 38.06 | 35.82 | 37.71 | 1,959,491 | +1.58(+4.37%) |
Aug 05, 2024 | 35.01 | 36.78 | 34.32 | 36.13 | 2,424,156 | -1.29(-3.45%) |
Aug 02, 2024 | 37.00 | 37.49 | 35.74 | 37.42 | 3,526,501 | -0.57(-1.50%) |