Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 33.53 | 33.76 | 33.42 | 33.54 | 1,184,706 | +0.05(+0.15%) |
Oct 17, 2024 | 33.35 | 33.57 | 33.29 | 33.49 | 1,175,023 | +0.01(+0.03%) |
Oct 16, 2024 | 33.44 | 33.84 | 33.44 | 33.48 | 1,160,147 | +0.07(+0.21%) |
Oct 15, 2024 | 32.61 | 33.69 | 32.53 | 33.41 | 2,795,443 | +0.85(+2.61%) |
Oct 14, 2024 | 33.01 | 33.11 | 32.38 | 32.56 | 3,483,081 | -0.46(-1.39%) |
Oct 11, 2024 | 32.83 | 33.24 | 32.77 | 33.02 | 2,616,803 | +0.16(+0.49%) |
Oct 10, 2024 | 33.15 | 33.21 | 32.70 | 32.86 | 3,028,622 | -0.45(-1.35%) |
Oct 09, 2024 | 33.46 | 33.64 | 33.29 | 33.31 | 1,564,210 | -0.20(-0.60%) |
Oct 08, 2024 | 33.55 | 33.60 | 33.22 | 33.51 | 1,978,175 | -0.02(-0.06%) |
Oct 07, 2024 | 33.74 | 33.76 | 33.40 | 33.53 | 1,748,904 | -0.18(-0.53%) |
Oct 04, 2024 | 33.75 | 33.91 | 33.58 | 33.71 | 1,572,168 | -0.13(-0.38%) |
Oct 03, 2024 | 34.21 | 34.21 | 33.79 | 33.84 | 2,409,953 | -0.60(-1.74%) |
Oct 02, 2024 | 34.77 | 34.85 | 34.22 | 34.44 | 1,629,680 | -0.39(-1.12%) |
Oct 01, 2024 | 34.80 | 34.94 | 34.69 | 34.83 | 1,424,199 | +0.03(+0.09%) |
Sep 30, 2024 | 35.22 | 35.27 | 34.66 | 34.80 | 2,620,057 | -0.39(-1.11%) |
Sep 27, 2024 | 34.83 | 35.21 | 34.78 | 35.19 | 1,528,881 | +0.36(+1.03%) |
Sep 26, 2024 | 34.81 | 35.14 | 34.80 | 34.83 | 1,072,066 | -0.07(-0.20%) |
Sep 25, 2024 | 35.16 | 35.27 | 34.79 | 34.90 | 1,685,964 | -0.23(-0.65%) |
Sep 24, 2024 | 35.17 | 35.17 | 34.92 | 35.13 | 1,998,489 | +0.03(+0.09%) |
Sep 23, 2024 | 35.13 | 35.30 | 34.85 | 35.10 | 1,397,722 | +0.06(+0.17%) |
Sep 20, 2024 | 35.20 | 35.27 | 34.78 | 35.04 | 2,079,188 | -0.15(-0.43%) |
Sep 19, 2024 | 35.74 | 35.88 | 35.10 | 35.19 | 3,223,690 | -0.42(-1.18%) |
Sep 18, 2024 | 35.27 | 36.17 | 35.10 | 35.61 | 4,915,230 | +1.10(+3.19%) |
Sep 17, 2024 | 34.39 | 34.65 | 34.23 | 34.51 | 2,650,836 | +0.13(+0.38%) |
Sep 16, 2024 | 34.70 | 34.81 | 34.22 | 34.38 | 2,965,124 | -0.29(-0.83%) |
Sep 13, 2024 | 34.58 | 34.90 | 34.58 | 34.67 | 2,175,942 | +0.14(+0.40%) |
Sep 12, 2024 | 34.46 | 34.68 | 34.36 | 34.53 | 2,340,740 | +0.07(+0.20%) |
Sep 11, 2024 | 34.64 | 34.64 | 34.04 | 34.46 | 2,083,947 | -0.11(-0.31%) |
Sep 10, 2024 | 35.36 | 35.36 | 34.44 | 34.57 | 2,232,703 | -0.76(-2.16%) |
Sep 09, 2024 | 35.01 | 35.34 | 35.01 | 35.33 | 1,280,646 | +0.32(+0.92%) |
Sep 06, 2024 | 35.25 | 35.37 | 34.86 | 35.01 | 1,380,198 | -0.20(-0.56%) |
Sep 05, 2024 | 35.24 | 35.39 | 35.12 | 35.20 | 1,281,024 | +0.07(+0.20%) |
Sep 04, 2024 | 34.55 | 35.20 | 34.50 | 35.14 | 1,900,146 | +0.55(+1.59%) |
Sep 03, 2024 | 34.08 | 34.60 | 34.05 | 34.59 | 1,708,149 | +0.31(+0.91%) |
Aug 30, 2024 | 34.18 | 34.37 | 34.01 | 34.27 | 1,339,708 | +0.11(+0.32%) |
Aug 29, 2024 | 34.45 | 34.45 | 34.13 | 34.17 | 1,296,214 | -0.12(-0.34%) |
Aug 28, 2024 | 34.46 | 34.55 | 34.14 | 34.28 | 3,435,752 | -0.21(-0.60%) |
Aug 27, 2024 | 34.35 | 34.52 | 34.26 | 34.49 | 2,594,621 | +0.08(+0.23%) |
Aug 26, 2024 | 34.35 | 34.59 | 34.34 | 34.41 | 1,411,852 | +0.17(+0.49%) |
Aug 23, 2024 | 33.92 | 34.47 | 33.82 | 34.24 | 1,329,284 | +0.41(+1.22%) |
Aug 22, 2024 | 33.93 | 34.04 | 33.76 | 33.83 | 846,018 | -0.07(-0.20%) |
Aug 21, 2024 | 33.87 | 33.99 | 33.81 | 33.90 | 984,928 | +0.09(+0.26%) |
Aug 20, 2024 | 33.63 | 33.86 | 33.45 | 33.81 | 1,392,444 | +0.17(+0.49%) |
Aug 19, 2024 | 33.63 | 33.81 | 33.62 | 33.65 | 1,147,169 | +0.05(+0.15%) |
Aug 16, 2024 | 33.64 | 33.68 | 33.42 | 33.60 | 1,354,351 | +0.00(+0.00%) |
Aug 15, 2024 | 33.50 | 33.68 | 33.36 | 33.60 | 1,968,733 | +0.05(+0.15%) |
Aug 14, 2024 | 33.67 | 33.82 | 33.38 | 33.55 | 2,648,150 | -0.22(-0.64%) |
Aug 13, 2024 | 34.12 | 34.17 | 33.61 | 33.77 | 2,711,242 | -0.33(-0.98%) |
Aug 12, 2024 | 34.33 | 34.36 | 34.06 | 34.10 | 1,606,415 | -0.17(-0.49%) |
Aug 09, 2024 | 34.35 | 34.42 | 34.12 | 34.26 | 1,438,824 | -0.03(-0.09%) |
Aug 08, 2024 | 34.18 | 34.42 | 34.10 | 34.29 | 1,593,288 | +0.17(+0.49%) |
Aug 07, 2024 | 34.41 | 34.55 | 34.05 | 34.13 | 1,772,418 | -0.15(-0.43%) |
Aug 06, 2024 | 33.13 | 34.33 | 33.01 | 34.27 | 3,634,517 | +1.05(+3.15%) |
Aug 05, 2024 | 32.81 | 33.42 | 32.65 | 33.23 | 2,514,735 | -0.39(-1.17%) |
Aug 02, 2024 | 33.17 | 33.70 | 32.81 | 33.62 | 2,955,532 | +0.39(+1.18%) |