Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 35.13 | 35.43 | 34.81 | 35.41 | 671,222 | +0.44(+1.26%) |
Oct 17, 2024 | 34.97 | 35.37 | 34.63 | 34.97 | 431,709 | +0.13(+0.37%) |
Oct 16, 2024 | 35.56 | 35.80 | 34.72 | 34.84 | 456,417 | -0.66(-1.86%) |
Oct 15, 2024 | 35.43 | 35.91 | 35.25 | 35.50 | 444,893 | +0.02(+0.06%) |
Oct 14, 2024 | 34.93 | 36.16 | 34.93 | 35.48 | 296,255 | +0.65(+1.87%) |
Oct 11, 2024 | 34.54 | 35.42 | 34.41 | 34.83 | 476,217 | +0.02(+0.06%) |
Oct 10, 2024 | 34.00 | 35.13 | 33.61 | 34.81 | 565,424 | +1.21(+3.60%) |
Oct 09, 2024 | 34.73 | 35.03 | 33.55 | 33.60 | 357,752 | -1.15(-3.31%) |
Oct 08, 2024 | 34.49 | 34.91 | 33.83 | 34.75 | 1,637,141 | +0.37(+1.08%) |
Oct 07, 2024 | 34.57 | 34.75 | 33.38 | 34.38 | 508,137 | -0.22(-0.64%) |
Oct 04, 2024 | 34.93 | 35.07 | 34.23 | 34.60 | 387,445 | -0.17(-0.49%) |
Oct 03, 2024 | 35.76 | 35.88 | 34.60 | 34.77 | 736,308 | -0.80(-2.25%) |
Oct 02, 2024 | 39.22 | 39.62 | 35.25 | 35.57 | 1,024,853 | -3.67(-9.35%) |
Oct 01, 2024 | 40.55 | 40.60 | 38.17 | 39.24 | 442,857 | -0.76(-1.90%) |
Sep 30, 2024 | 39.12 | 40.40 | 38.95 | 40.00 | 581,433 | +0.87(+2.22%) |
Sep 27, 2024 | 40.00 | 40.10 | 39.02 | 39.13 | 487,735 | -0.66(-1.66%) |
Sep 26, 2024 | 37.70 | 39.95 | 37.64 | 39.79 | 895,703 | +2.50(+6.70%) |
Sep 25, 2024 | 37.98 | 38.01 | 37.10 | 37.29 | 426,775 | -0.53(-1.40%) |
Sep 24, 2024 | 38.31 | 38.38 | 37.12 | 37.82 | 349,893 | -0.43(-1.12%) |
Sep 23, 2024 | 39.58 | 39.58 | 38.15 | 38.25 | 531,666 | -1.04(-2.65%) |
Sep 20, 2024 | 38.99 | 39.38 | 38.27 | 39.29 | 1,795,400 | +0.30(+0.77%) |
Sep 19, 2024 | 39.05 | 39.20 | 38.29 | 38.99 | 241,391 | +0.65(+1.70%) |
Sep 18, 2024 | 38.81 | 39.32 | 38.06 | 38.34 | 752,569 | -0.47(-1.21%) |
Sep 17, 2024 | 39.11 | 39.32 | 37.37 | 38.81 | 346,972 | +0.05(+0.13%) |
Sep 16, 2024 | 39.22 | 39.73 | 38.45 | 38.76 | 270,263 | -0.15(-0.39%) |
Sep 13, 2024 | 37.76 | 38.98 | 37.49 | 38.91 | 339,907 | +1.15(+3.05%) |
Sep 12, 2024 | 37.60 | 39.21 | 37.32 | 37.76 | 478,208 | +0.48(+1.29%) |
Sep 11, 2024 | 37.69 | 38.39 | 37.14 | 37.28 | 419,039 | -0.27(-0.72%) |
Sep 10, 2024 | 38.07 | 38.12 | 36.80 | 37.55 | 542,725 | +0.66(+1.79%) |
Sep 09, 2024 | 35.60 | 37.00 | 35.22 | 36.89 | 396,264 | +1.30(+3.65%) |
Sep 06, 2024 | 35.60 | 35.98 | 35.17 | 35.59 | 304,886 | +0.03(+0.08%) |
Sep 05, 2024 | 36.16 | 36.58 | 35.41 | 35.56 | 302,540 | -0.48(-1.33%) |
Sep 04, 2024 | 36.06 | 36.78 | 35.60 | 36.04 | 213,213 | -0.31(-0.85%) |
Sep 03, 2024 | 36.00 | 36.96 | 35.83 | 36.35 | 281,842 | +0.37(+1.03%) |
Aug 30, 2024 | 35.89 | 36.47 | 35.73 | 35.98 | 169,047 | +0.23(+0.64%) |
Aug 29, 2024 | 35.66 | 36.50 | 35.40 | 35.75 | 218,689 | +0.29(+0.82%) |
Aug 28, 2024 | 35.42 | 35.84 | 35.12 | 35.46 | 211,503 | -0.16(-0.45%) |
Aug 27, 2024 | 36.10 | 36.10 | 35.36 | 35.62 | 139,384 | -0.54(-1.48%) |
Aug 26, 2024 | 36.69 | 37.14 | 36.08 | 36.16 | 188,397 | -0.20(-0.56%) |
Aug 23, 2024 | 36.38 | 37.14 | 36.20 | 36.36 | 225,245 | +0.35(+0.97%) |
Aug 22, 2024 | 36.82 | 36.82 | 35.57 | 36.01 | 295,376 | -0.79(-2.15%) |
Aug 21, 2024 | 36.26 | 37.05 | 36.26 | 36.80 | 250,895 | +1.00(+2.79%) |
Aug 20, 2024 | 36.35 | 36.35 | 35.61 | 35.80 | 193,077 | -0.64(-1.76%) |
Aug 19, 2024 | 34.90 | 36.58 | 34.76 | 36.44 | 320,547 | +1.50(+4.29%) |
Aug 16, 2024 | 35.17 | 35.71 | 34.51 | 34.94 | 268,167 | -0.31(-0.88%) |
Aug 15, 2024 | 35.12 | 35.52 | 34.74 | 35.25 | 227,414 | +0.80(+2.32%) |
Aug 14, 2024 | 35.24 | 36.66 | 33.21 | 34.45 | 331,597 | -0.64(-1.82%) |
Aug 13, 2024 | 33.59 | 35.13 | 33.47 | 35.09 | 281,335 | +1.68(+5.03%) |
Aug 12, 2024 | 33.86 | 33.86 | 32.77 | 33.41 | 299,239 | -0.43(-1.27%) |
Aug 09, 2024 | 33.99 | 34.25 | 33.29 | 33.84 | 301,867 | -0.15(-0.44%) |
Aug 08, 2024 | 34.00 | 34.45 | 33.15 | 33.99 | 383,101 | +0.44(+1.31%) |
Aug 07, 2024 | 33.12 | 33.86 | 32.05 | 33.55 | 513,295 | +0.72(+2.19%) |
Aug 06, 2024 | 32.00 | 34.90 | 31.22 | 32.83 | 776,218 | +1.91(+6.18%) |
Aug 05, 2024 | 29.93 | 31.83 | 29.88 | 30.92 | 406,643 | -1.48(-4.57%) |
Aug 02, 2024 | 32.40 | 32.51 | 31.25 | 32.40 | 455,231 | -0.32(-0.98%) |