Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 35.51 | 35.70 | 35.28 | 35.34 | 326,931 | +0.14(+0.40%) |
Oct 17, 2024 | 35.73 | 35.73 | 34.98 | 35.20 | 375,589 | -0.57(-1.59%) |
Oct 16, 2024 | 35.63 | 36.30 | 35.60 | 35.77 | 522,091 | +0.56(+1.59%) |
Oct 15, 2024 | 36.22 | 36.45 | 35.21 | 35.21 | 1,021,424 | -1.42(-3.88%) |
Oct 14, 2024 | 35.79 | 36.69 | 35.25 | 36.63 | 390,897 | +0.65(+1.81%) |
Oct 11, 2024 | 35.57 | 36.70 | 35.57 | 35.98 | 607,019 | +0.52(+1.47%) |
Oct 10, 2024 | 34.97 | 35.65 | 34.75 | 35.46 | 482,892 | +0.35(+1.00%) |
Oct 09, 2024 | 34.08 | 35.27 | 34.08 | 35.11 | 678,218 | +0.88(+2.57%) |
Oct 08, 2024 | 34.19 | 34.26 | 33.74 | 34.23 | 585,254 | +0.07(+0.20%) |
Oct 07, 2024 | 33.78 | 34.44 | 33.77 | 34.16 | 417,257 | +0.17(+0.50%) |
Oct 04, 2024 | 33.88 | 34.00 | 33.54 | 33.99 | 260,716 | +0.66(+1.98%) |
Oct 03, 2024 | 33.54 | 33.56 | 32.89 | 33.33 | 296,749 | -0.49(-1.45%) |
Oct 02, 2024 | 33.84 | 34.12 | 33.56 | 33.82 | 344,356 | -0.17(-0.50%) |
Oct 01, 2024 | 34.65 | 34.73 | 33.73 | 33.99 | 448,172 | -0.85(-2.44%) |
Sep 30, 2024 | 34.33 | 34.97 | 34.01 | 34.84 | 526,056 | +0.47(+1.37%) |
Sep 27, 2024 | 34.29 | 34.74 | 34.09 | 34.37 | 455,186 | +0.43(+1.27%) |
Sep 26, 2024 | 34.40 | 34.73 | 33.94 | 33.94 | 388,844 | -0.11(-0.32%) |
Sep 25, 2024 | 34.25 | 34.45 | 33.91 | 34.05 | 412,850 | -0.14(-0.41%) |
Sep 24, 2024 | 34.20 | 34.29 | 33.80 | 34.19 | 305,067 | +0.19(+0.56%) |
Sep 23, 2024 | 34.33 | 34.50 | 33.93 | 34.00 | 362,839 | -0.20(-0.58%) |
Sep 20, 2024 | 34.04 | 34.65 | 33.72 | 34.20 | 1,593,794 | +0.07(+0.21%) |
Sep 19, 2024 | 33.96 | 34.14 | 33.16 | 34.13 | 556,259 | +0.93(+2.80%) |
Sep 18, 2024 | 33.15 | 33.97 | 32.57 | 33.20 | 562,749 | +0.07(+0.21%) |
Sep 17, 2024 | 32.83 | 33.44 | 32.67 | 33.13 | 482,070 | +0.61(+1.88%) |
Sep 16, 2024 | 32.12 | 32.58 | 31.98 | 32.52 | 372,738 | +0.62(+1.94%) |
Sep 13, 2024 | 31.15 | 32.00 | 30.96 | 31.90 | 725,691 | +1.13(+3.67%) |
Sep 12, 2024 | 30.75 | 31.02 | 30.46 | 30.77 | 560,021 | +0.26(+0.85%) |
Sep 11, 2024 | 30.36 | 30.70 | 29.66 | 30.51 | 430,218 | -0.10(-0.33%) |
Sep 10, 2024 | 30.59 | 30.64 | 30.12 | 30.61 | 399,459 | +0.06(+0.20%) |
Sep 09, 2024 | 30.80 | 30.92 | 30.43 | 30.55 | 523,288 | -0.50(-1.61%) |
Sep 06, 2024 | 32.37 | 32.61 | 30.78 | 31.05 | 548,820 | -1.37(-4.23%) |
Sep 05, 2024 | 32.17 | 32.47 | 31.59 | 32.42 | 438,887 | +0.33(+1.03%) |
Sep 04, 2024 | 31.96 | 32.27 | 31.79 | 32.09 | 394,674 | -0.05(-0.16%) |
Sep 03, 2024 | 32.70 | 32.91 | 31.82 | 32.14 | 600,136 | -0.87(-2.64%) |
Aug 30, 2024 | 32.73 | 33.02 | 32.43 | 33.01 | 407,489 | +0.14(+0.43%) |
Aug 29, 2024 | 32.80 | 33.20 | 32.53 | 32.87 | 606,086 | +0.18(+0.55%) |
Aug 28, 2024 | 32.17 | 32.83 | 32.17 | 32.69 | 635,487 | +0.41(+1.27%) |
Aug 27, 2024 | 32.36 | 32.51 | 32.14 | 32.28 | 412,283 | -0.17(-0.52%) |
Aug 26, 2024 | 32.87 | 32.91 | 32.37 | 32.45 | 363,402 | -0.04(-0.12%) |
Aug 23, 2024 | 32.20 | 32.75 | 31.87 | 32.49 | 615,021 | +0.55(+1.72%) |
Aug 22, 2024 | 32.30 | 32.30 | 31.85 | 31.94 | 369,023 | -0.23(-0.71%) |
Aug 21, 2024 | 32.11 | 32.27 | 31.85 | 32.17 | 327,877 | +0.21(+0.66%) |
Aug 20, 2024 | 32.51 | 32.62 | 31.82 | 31.96 | 237,848 | -0.72(-2.20%) |
Aug 19, 2024 | 32.35 | 32.70 | 32.16 | 32.68 | 361,764 | +0.34(+1.05%) |
Aug 16, 2024 | 32.12 | 32.48 | 31.96 | 32.34 | 453,398 | +0.14(+0.43%) |
Aug 15, 2024 | 32.76 | 32.85 | 32.14 | 32.20 | 615,085 | +0.13(+0.41%) |
Aug 14, 2024 | 32.25 | 32.25 | 31.71 | 32.07 | 293,457 | -0.03(-0.09%) |
Aug 13, 2024 | 31.94 | 32.26 | 31.53 | 32.10 | 446,374 | +0.26(+0.82%) |
Aug 12, 2024 | 32.86 | 32.91 | 31.73 | 31.84 | 454,561 | -1.07(-3.25%) |
Aug 09, 2024 | 32.83 | 33.13 | 32.37 | 32.91 | 558,279 | +0.07(+0.21%) |
Aug 08, 2024 | 33.22 | 33.62 | 32.50 | 32.84 | 1,119,742 | +0.10(+0.31%) |
Aug 07, 2024 | 33.96 | 33.96 | 32.69 | 32.74 | 665,104 | -0.83(-2.47%) |
Aug 06, 2024 | 33.43 | 34.40 | 33.19 | 33.57 | 679,598 | +0.10(+0.30%) |
Aug 05, 2024 | 32.14 | 34.11 | 31.72 | 33.47 | 988,035 | -0.50(-1.47%) |
Aug 02, 2024 | 34.65 | 34.77 | 32.59 | 33.97 | 1,089,484 | -2.53(-6.93%) |