Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 33.18 | 33.42 | 32.46 | 32.50 | 1,372,519 | -1.09(-3.25%) |
Oct 10, 2024 | 32.82 | 33.72 | 32.82 | 33.59 | 1,097,145 | +0.41(+1.24%) |
Oct 09, 2024 | 33.10 | 33.46 | 32.89 | 33.18 | 1,230,935 | -0.41(-1.22%) |
Oct 08, 2024 | 33.47 | 34.05 | 33.39 | 33.59 | 1,450,713 | -0.20(-0.59%) |
Oct 07, 2024 | 33.73 | 34.25 | 33.53 | 33.79 | 1,135,342 | -0.14(-0.41%) |
Oct 04, 2024 | 33.82 | 34.19 | 33.36 | 33.93 | 1,118,378 | +0.63(+1.89%) |
Oct 03, 2024 | 33.66 | 33.99 | 33.09 | 33.30 | 1,603,475 | -0.91(-2.66%) |
Oct 02, 2024 | 34.95 | 34.95 | 34.20 | 34.21 | 1,481,892 | -0.64(-1.84%) |
Oct 01, 2024 | 35.06 | 35.43 | 34.72 | 34.85 | 1,271,256 | -0.52(-1.47%) |
Sep 30, 2024 | 35.40 | 35.64 | 34.73 | 35.37 | 831,069 | -0.35(-0.98%) |
Sep 27, 2024 | 36.49 | 36.87 | 35.69 | 35.72 | 1,579,175 | -1.21(-3.28%) |
Sep 26, 2024 | 37.00 | 37.30 | 36.54 | 36.93 | 949,447 | +0.40(+1.09%) |
Sep 25, 2024 | 36.80 | 36.93 | 36.38 | 36.53 | 1,640,977 | -0.09(-0.25%) |
Sep 24, 2024 | 36.23 | 36.86 | 36.09 | 36.62 | 1,228,136 | +0.99(+2.78%) |
Sep 23, 2024 | 34.93 | 35.81 | 34.63 | 35.63 | 922,995 | +0.53(+1.51%) |
Sep 20, 2024 | 34.89 | 35.35 | 34.36 | 35.10 | 1,806,764 | +0.30(+0.86%) |
Sep 19, 2024 | 34.89 | 35.13 | 34.59 | 34.80 | 1,444,439 | +0.00(+0.00%) |
Sep 18, 2024 | 35.16 | 35.52 | 34.66 | 34.80 | 1,281,808 | -0.33(-0.94%) |
Sep 17, 2024 | 35.61 | 35.62 | 34.98 | 35.13 | 1,745,061 | -0.30(-0.85%) |
Sep 16, 2024 | 36.31 | 36.54 | 35.41 | 35.43 | 2,925,401 | -1.52(-4.11%) |
Sep 13, 2024 | 36.48 | 37.26 | 36.47 | 36.95 | 1,910,001 | +0.89(+2.47%) |
Sep 12, 2024 | 34.43 | 36.23 | 34.39 | 36.06 | 1,819,101 | +1.26(+3.62%) |
Sep 11, 2024 | 34.13 | 34.93 | 33.82 | 34.80 | 1,246,070 | +0.63(+1.84%) |
Sep 10, 2024 | 34.45 | 34.51 | 33.55 | 34.17 | 864,984 | -0.20(-0.58%) |
Sep 09, 2024 | 34.24 | 34.41 | 33.76 | 34.37 | 1,460,453 | +0.58(+1.72%) |
Sep 06, 2024 | 35.85 | 35.97 | 33.25 | 33.79 | 3,544,639 | -2.03(-5.67%) |
Sep 05, 2024 | 34.96 | 35.83 | 34.91 | 35.82 | 2,354,413 | +1.03(+2.96%) |
Sep 04, 2024 | 34.44 | 35.32 | 34.18 | 34.79 | 2,593,784 | +1.98(+6.03%) |
Sep 03, 2024 | 32.86 | 33.08 | 31.76 | 32.81 | 2,666,466 | -0.42(-1.26%) |
Aug 30, 2024 | 32.71 | 33.59 | 32.71 | 33.23 | 1,502,554 | +0.25(+0.76%) |
Aug 29, 2024 | 32.85 | 33.28 | 32.73 | 32.98 | 1,150,518 | -0.42(-1.26%) |
Aug 28, 2024 | 33.63 | 33.95 | 33.19 | 33.40 | 1,510,617 | +0.20(+0.60%) |
Aug 27, 2024 | 33.48 | 33.84 | 33.08 | 33.20 | 579,831 | -0.49(-1.45%) |
Aug 26, 2024 | 33.51 | 33.92 | 33.31 | 33.69 | 880,638 | +0.01(+0.03%) |
Aug 23, 2024 | 33.32 | 33.93 | 33.12 | 33.68 | 1,272,629 | +0.71(+2.15%) |
Aug 22, 2024 | 32.86 | 33.12 | 32.71 | 32.97 | 777,307 | +0.14(+0.43%) |
Aug 21, 2024 | 32.85 | 34.00 | 32.43 | 32.83 | 731,409 | +0.28(+0.86%) |
Aug 20, 2024 | 32.55 | 32.73 | 32.12 | 32.55 | 927,266 | +0.00(+0.00%) |
Aug 19, 2024 | 32.35 | 32.67 | 31.98 | 32.55 | 1,124,344 | +0.05(+0.15%) |
Aug 16, 2024 | 32.79 | 32.82 | 32.20 | 32.50 | 1,157,708 | -0.14(-0.43%) |
Aug 15, 2024 | 32.41 | 32.89 | 32.16 | 32.64 | 1,349,879 | +0.49(+1.52%) |
Aug 14, 2024 | 32.43 | 32.64 | 32.09 | 32.15 | 845,191 | -0.03(-0.09%) |
Aug 13, 2024 | 32.30 | 33.17 | 32.10 | 32.18 | 1,502,607 | +0.66(+2.09%) |
Aug 12, 2024 | 32.04 | 32.37 | 30.96 | 31.52 | 2,104,511 | +0.30(+0.96%) |
Aug 09, 2024 | 31.04 | 31.36 | 29.91 | 31.22 | 1,957,294 | +1.30(+4.34%) |
Aug 08, 2024 | 28.01 | 30.29 | 27.70 | 29.92 | 2,814,269 | +2.84(+10.49%) |
Aug 07, 2024 | 27.47 | 27.60 | 26.90 | 27.08 | 1,696,158 | -0.17(-0.62%) |
Aug 06, 2024 | 27.33 | 27.57 | 26.87 | 27.25 | 1,996,315 | +0.15(+0.55%) |
Aug 05, 2024 | 26.09 | 27.55 | 26.04 | 27.10 | 2,051,337 | -0.48(-1.74%) |
Aug 02, 2024 | 29.37 | 29.39 | 27.09 | 27.58 | 3,172,817 | -1.82(-6.19%) |