Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 16, 2024 | 34.46 | 35.45 | 34.46 | 35.04 | 2,286,009 | +0.84(+2.46%) |
Oct 15, 2024 | 34.85 | 35.11 | 34.07 | 34.20 | 2,094,655 | -1.03(-2.92%) |
Oct 14, 2024 | 35.50 | 35.55 | 34.61 | 35.23 | 1,469,417 | -0.41(-1.15%) |
Oct 11, 2024 | 33.84 | 35.70 | 33.75 | 35.64 | 2,157,167 | +1.68(+4.95%) |
Oct 10, 2024 | 34.63 | 34.77 | 33.54 | 33.96 | 2,673,229 | -1.28(-3.63%) |
Oct 09, 2024 | 35.02 | 35.87 | 34.85 | 35.24 | 1,692,318 | +0.11(+0.31%) |
Oct 08, 2024 | 35.52 | 35.64 | 34.90 | 35.13 | 2,259,518 | -0.84(-2.34%) |
Oct 07, 2024 | 36.50 | 36.54 | 35.43 | 35.97 | 1,985,387 | -0.62(-1.69%) |
Oct 04, 2024 | 37.39 | 37.45 | 36.36 | 36.59 | 1,973,733 | +0.23(+0.63%) |
Oct 03, 2024 | 35.94 | 36.67 | 35.69 | 36.36 | 1,664,347 | +0.24(+0.66%) |
Oct 02, 2024 | 37.43 | 37.64 | 35.93 | 36.12 | 2,568,236 | -1.91(-5.02%) |
Oct 01, 2024 | 37.24 | 38.64 | 35.91 | 38.03 | 4,745,943 | +0.55(+1.47%) |
Sep 30, 2024 | 38.22 | 38.47 | 37.17 | 37.48 | 1,977,416 | -1.42(-3.65%) |
Sep 27, 2024 | 38.15 | 39.09 | 38.08 | 38.90 | 1,949,793 | +1.34(+3.57%) |
Sep 26, 2024 | 37.69 | 38.71 | 37.35 | 37.56 | 1,993,261 | +1.15(+3.16%) |
Sep 25, 2024 | 36.75 | 37.18 | 36.24 | 36.41 | 1,992,447 | -0.32(-0.87%) |
Sep 24, 2024 | 37.44 | 37.50 | 36.22 | 36.73 | 1,969,783 | -0.12(-0.33%) |
Sep 23, 2024 | 36.85 | 37.71 | 36.54 | 36.85 | 2,214,426 | +0.19(+0.52%) |
Sep 20, 2024 | 36.36 | 36.95 | 35.86 | 36.66 | 11,221,140 | +0.20(+0.55%) |
Sep 19, 2024 | 38.49 | 38.49 | 36.16 | 36.46 | 3,730,695 | -0.38(-1.03%) |
Sep 18, 2024 | 37.34 | 38.83 | 36.70 | 36.84 | 3,571,011 | -0.50(-1.34%) |
Sep 17, 2024 | 37.40 | 38.12 | 36.83 | 37.34 | 2,630,652 | +0.32(+0.86%) |
Sep 16, 2024 | 37.49 | 38.42 | 36.71 | 37.02 | 2,977,558 | -0.65(-1.73%) |
Sep 13, 2024 | 36.28 | 37.69 | 36.23 | 37.67 | 2,972,864 | +1.84(+5.14%) |
Sep 12, 2024 | 35.90 | 36.17 | 34.57 | 35.83 | 2,815,558 | +0.04(+0.11%) |
Sep 11, 2024 | 34.78 | 36.18 | 34.58 | 35.79 | 5,976,415 | +2.71(+8.19%) |
Sep 10, 2024 | 33.80 | 33.89 | 32.65 | 33.08 | 4,285,770 | -0.71(-2.10%) |
Sep 09, 2024 | 35.05 | 35.15 | 33.72 | 33.79 | 4,567,525 | -0.81(-2.34%) |
Sep 06, 2024 | 35.86 | 36.27 | 34.18 | 34.60 | 4,255,610 | -1.44(-4.00%) |
Sep 05, 2024 | 37.47 | 37.53 | 36.00 | 36.04 | 2,047,528 | -1.42(-3.79%) |
Sep 04, 2024 | 37.11 | 37.93 | 36.68 | 37.46 | 2,189,981 | +0.23(+0.62%) |
Sep 03, 2024 | 40.14 | 40.57 | 37.13 | 37.23 | 4,010,555 | -3.44(-8.46%) |
Aug 30, 2024 | 40.83 | 41.21 | 40.13 | 40.67 | 2,174,709 | +0.10(+0.25%) |
Aug 29, 2024 | 40.27 | 41.23 | 40.11 | 40.57 | 1,735,401 | +0.33(+0.82%) |
Aug 28, 2024 | 41.07 | 41.50 | 39.76 | 40.24 | 1,796,477 | -0.89(-2.16%) |
Aug 27, 2024 | 41.70 | 42.38 | 41.11 | 41.13 | 2,114,745 | -1.08(-2.56%) |
Aug 26, 2024 | 42.51 | 43.49 | 42.04 | 42.21 | 2,748,388 | +0.10(+0.24%) |
Aug 23, 2024 | 39.84 | 42.23 | 39.73 | 42.11 | 1,977,600 | +2.67(+6.77%) |
Aug 22, 2024 | 40.43 | 40.78 | 39.27 | 39.44 | 1,147,948 | -0.64(-1.60%) |
Aug 21, 2024 | 40.00 | 40.20 | 39.21 | 40.08 | 1,375,274 | +0.48(+1.21%) |
Aug 20, 2024 | 40.05 | 40.81 | 38.87 | 39.60 | 2,208,979 | -0.68(-1.69%) |
Aug 19, 2024 | 39.08 | 40.54 | 39.05 | 40.28 | 2,664,564 | +1.34(+3.44%) |
Aug 16, 2024 | 38.58 | 39.39 | 38.30 | 38.94 | 2,729,760 | +0.04(+0.10%) |
Aug 15, 2024 | 39.13 | 39.54 | 38.27 | 38.90 | 3,327,595 | +0.64(+1.67%) |
Aug 14, 2024 | 39.09 | 39.21 | 37.97 | 38.26 | 3,080,162 | -0.85(-2.17%) |
Aug 13, 2024 | 39.46 | 39.57 | 38.55 | 39.11 | 3,453,919 | +0.13(+0.33%) |
Aug 12, 2024 | 39.60 | 39.97 | 38.79 | 38.98 | 2,223,294 | -0.80(-2.01%) |
Aug 09, 2024 | 40.00 | 40.58 | 38.30 | 39.78 | 3,399,854 | -0.41(-1.02%) |
Aug 08, 2024 | 40.14 | 40.97 | 39.34 | 40.19 | 3,076,463 | +0.36(+0.90%) |
Aug 07, 2024 | 41.06 | 42.27 | 39.60 | 39.83 | 4,325,579 | -0.21(-0.52%) |
Aug 06, 2024 | 40.34 | 40.70 | 39.12 | 40.04 | 3,358,690 | +0.23(+0.58%) |
Aug 05, 2024 | 39.06 | 41.28 | 38.13 | 39.81 | 5,168,963 | -2.17(-5.17%) |
Aug 02, 2024 | 43.40 | 43.84 | 38.85 | 41.98 | 8,965,103 | -4.85(-10.36%) |