Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 36.01 | 36.34 | 35.99 | 36.01 | 3,276,539 | -0.14(-0.39%) |
Oct 24, 2024 | 35.88 | 36.20 | 35.78 | 36.15 | 3,037,251 | +0.33(+0.92%) |
Oct 23, 2024 | 35.68 | 36.00 | 35.68 | 35.82 | 4,493,454 | +0.27(+0.76%) |
Oct 22, 2024 | 35.76 | 35.80 | 35.31 | 35.55 | 3,980,971 | -0.16(-0.45%) |
Oct 21, 2024 | 35.70 | 35.88 | 35.66 | 35.71 | 3,390,447 | +0.01(+0.03%) |
Oct 18, 2024 | 35.81 | 35.91 | 35.68 | 35.70 | 2,268,568 | -0.15(-0.42%) |
Oct 17, 2024 | 35.90 | 35.99 | 35.75 | 35.85 | 1,815,077 | -0.11(-0.31%) |
Oct 16, 2024 | 35.71 | 36.10 | 35.70 | 35.96 | 3,687,468 | +0.25(+0.70%) |
Oct 15, 2024 | 35.63 | 36.00 | 35.62 | 35.71 | 8,826,039 | +0.46(+1.30%) |
Oct 14, 2024 | 35.25 | 35.37 | 35.23 | 35.25 | 1,261,446 | +0.00(+0.00%) |
Oct 11, 2024 | 35.30 | 35.40 | 35.19 | 35.25 | 947,292 | +0.00(+0.00%) |
Oct 10, 2024 | 35.30 | 35.38 | 35.20 | 35.25 | 1,426,357 | -0.01(-0.03%) |
Oct 09, 2024 | 35.37 | 35.45 | 35.26 | 35.26 | 1,013,755 | -0.09(-0.25%) |
Oct 08, 2024 | 35.32 | 35.50 | 35.30 | 35.35 | 4,034,857 | +0.03(+0.08%) |
Oct 07, 2024 | 35.35 | 35.47 | 35.30 | 35.32 | 1,733,533 | -0.04(-0.11%) |
Oct 04, 2024 | 35.54 | 35.64 | 35.31 | 35.36 | 1,351,151 | -0.06(-0.17%) |
Oct 03, 2024 | 35.40 | 35.50 | 35.36 | 35.42 | 2,594,843 | -0.03(-0.08%) |
Oct 02, 2024 | 35.34 | 35.49 | 35.31 | 35.45 | 2,236,997 | +0.07(+0.20%) |
Oct 01, 2024 | 35.53 | 35.58 | 35.30 | 35.38 | 2,545,551 | -0.15(-0.42%) |
Sep 30, 2024 | 35.70 | 35.85 | 35.15 | 35.53 | 2,562,450 | -0.18(-0.50%) |
Sep 27, 2024 | 35.72 | 35.85 | 35.71 | 35.71 | 2,107,540 | -0.01(-0.03%) |
Sep 26, 2024 | 35.59 | 35.75 | 35.51 | 35.72 | 1,468,916 | +0.20(+0.56%) |
Sep 25, 2024 | 35.65 | 35.65 | 35.30 | 35.52 | 2,358,975 | +0.04(+0.11%) |
Sep 24, 2024 | 35.78 | 35.78 | 35.45 | 35.48 | 1,500,612 | -0.25(-0.70%) |
Sep 23, 2024 | 35.73 | 35.84 | 35.47 | 35.73 | 3,073,029 | +0.08(+0.22%) |
Sep 20, 2024 | 35.35 | 35.75 | 35.31 | 35.65 | 3,500,871 | +0.26(+0.73%) |
Sep 19, 2024 | 35.73 | 35.83 | 35.16 | 35.39 | 7,991,093 | +0.04(+0.11%) |
Sep 18, 2024 | 35.72 | 35.90 | 35.34 | 35.35 | 3,280,844 | -0.30(-0.84%) |
Sep 17, 2024 | 35.96 | 36.20 | 35.49 | 35.65 | 2,566,595 | -0.30(-0.83%) |
Sep 16, 2024 | 36.49 | 36.58 | 35.93 | 35.95 | 4,548,357 | -0.49(-1.34%) |
Sep 13, 2024 | 35.62 | 36.50 | 35.62 | 36.44 | 3,728,992 | +0.85(+2.40%) |
Sep 12, 2024 | 35.95 | 35.97 | 35.53 | 35.59 | 4,435,507 | -0.45(-1.24%) |
Sep 11, 2024 | 35.55 | 36.04 | 35.51 | 36.03 | 4,802,559 | +0.46(+1.29%) |
Sep 10, 2024 | 35.71 | 35.73 | 35.29 | 35.57 | 4,377,120 | -0.20(-0.56%) |
Sep 09, 2024 | 35.63 | 35.86 | 35.31 | 35.77 | 3,475,229 | +0.24(+0.68%) |
Sep 06, 2024 | 35.07 | 35.79 | 35.01 | 35.53 | 12,498,350 | +0.53(+1.51%) |
Sep 05, 2024 | 35.00 | 35.53 | 34.96 | 35.00 | 34,952,216 | -3.68(-9.51%) |
Sep 04, 2024 | 28.07 | 39.21 | 28.07 | 38.68 | 14,980,299 | +10.64(+37.95%) |
Sep 03, 2024 | 28.54 | 29.00 | 27.95 | 28.04 | 1,299,119 | -0.76(-2.64%) |
Aug 30, 2024 | 28.62 | 28.91 | 28.03 | 28.80 | 1,316,497 | +0.29(+1.02%) |
Aug 29, 2024 | 28.45 | 28.86 | 28.29 | 28.51 | 1,042,810 | +0.07(+0.25%) |
Aug 28, 2024 | 28.75 | 28.91 | 28.23 | 28.44 | 763,007 | -0.51(-1.76%) |
Aug 27, 2024 | 29.25 | 29.61 | 28.93 | 28.95 | 978,540 | -0.51(-1.73%) |
Aug 26, 2024 | 28.91 | 29.83 | 28.71 | 29.46 | 2,205,325 | +0.84(+2.94%) |
Aug 23, 2024 | 27.98 | 29.03 | 27.88 | 28.62 | 1,664,900 | +0.90(+3.25%) |
Aug 22, 2024 | 28.77 | 28.77 | 27.66 | 27.72 | 821,432 | -0.95(-3.31%) |
Aug 21, 2024 | 29.19 | 29.19 | 28.09 | 28.67 | 1,096,552 | -0.51(-1.75%) |
Aug 20, 2024 | 29.16 | 29.37 | 28.86 | 29.18 | 1,074,718 | +0.04(+0.12%) |
Aug 19, 2024 | 28.41 | 29.30 | 28.41 | 29.14 | 1,623,133 | +0.77(+2.70%) |
Aug 16, 2024 | 28.08 | 28.64 | 28.08 | 28.38 | 1,213,835 | +0.18(+0.64%) |
Aug 15, 2024 | 28.01 | 28.50 | 27.88 | 28.20 | 2,679,915 | +0.40(+1.44%) |
Aug 14, 2024 | 27.75 | 28.00 | 27.60 | 27.80 | 1,022,405 | +0.12(+0.43%) |
Aug 13, 2024 | 27.79 | 27.92 | 27.48 | 27.68 | 1,775,361 | -0.08(-0.29%) |
Aug 12, 2024 | 28.18 | 28.24 | 27.19 | 27.76 | 956,913 | -0.27(-0.96%) |
Aug 09, 2024 | 28.00 | 28.06 | 27.45 | 28.03 | 2,088,162 | +0.09(+0.32%) |
Aug 08, 2024 | 27.71 | 28.04 | 27.40 | 27.94 | 4,584,900 | +0.51(+1.86%) |
Aug 07, 2024 | 28.12 | 28.38 | 27.40 | 27.43 | 2,197,843 | -0.25(-0.90%) |
Aug 06, 2024 | 26.08 | 28.25 | 25.99 | 27.68 | 3,574,409 | +1.65(+6.34%) |
Aug 05, 2024 | 25.65 | 26.17 | 24.43 | 26.03 | 3,079,556 | -0.57(-2.14%) |
Aug 02, 2024 | 27.72 | 28.13 | 26.39 | 26.60 | 3,493,075 | -2.27(-7.86%) |