Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 35.57 | 36.06 | 35.23 | 35.70 | 428,781 | +0.35(+0.99%) |
Oct 24, 2024 | 35.13 | 35.45 | 35.00 | 35.35 | 254,655 | +0.23(+0.65%) |
Oct 23, 2024 | 35.52 | 35.67 | 34.77 | 35.12 | 268,152 | -0.57(-1.60%) |
Oct 22, 2024 | 36.00 | 36.12 | 35.47 | 35.69 | 519,053 | -0.45(-1.25%) |
Oct 21, 2024 | 36.25 | 36.37 | 36.05 | 36.14 | 229,999 | -0.14(-0.39%) |
Oct 18, 2024 | 36.50 | 36.50 | 35.98 | 36.28 | 304,651 | -0.14(-0.38%) |
Oct 17, 2024 | 35.58 | 36.49 | 35.51 | 36.42 | 356,078 | +0.65(+1.82%) |
Oct 16, 2024 | 34.18 | 35.89 | 34.18 | 35.77 | 384,433 | +1.62(+4.74%) |
Oct 15, 2024 | 34.09 | 34.37 | 33.85 | 34.15 | 340,761 | +0.05(+0.15%) |
Oct 14, 2024 | 34.06 | 34.35 | 33.96 | 34.10 | 115,273 | +0.06(+0.18%) |
Oct 11, 2024 | 33.46 | 34.20 | 33.46 | 34.04 | 167,236 | +0.54(+1.61%) |
Oct 10, 2024 | 33.70 | 33.80 | 33.17 | 33.50 | 187,540 | -0.41(-1.21%) |
Oct 09, 2024 | 33.77 | 34.11 | 33.58 | 33.91 | 132,994 | +0.13(+0.38%) |
Oct 08, 2024 | 34.10 | 34.31 | 33.33 | 33.78 | 171,592 | -0.30(-0.88%) |
Oct 07, 2024 | 34.77 | 34.77 | 33.60 | 34.08 | 204,735 | -0.59(-1.70%) |
Oct 04, 2024 | 34.15 | 34.94 | 34.15 | 34.67 | 373,644 | +0.58(+1.70%) |
Oct 03, 2024 | 33.77 | 34.12 | 33.62 | 34.09 | 298,386 | -0.19(-0.55%) |
Oct 02, 2024 | 34.50 | 34.70 | 33.84 | 34.28 | 344,929 | -0.21(-0.61%) |
Oct 01, 2024 | 35.42 | 35.42 | 34.39 | 34.49 | 377,655 | -0.55(-1.57%) |
Sep 30, 2024 | 35.00 | 35.48 | 34.90 | 35.04 | 328,911 | -0.15(-0.43%) |
Sep 27, 2024 | 34.90 | 35.41 | 34.90 | 35.19 | 425,968 | +0.17(+0.49%) |
Sep 26, 2024 | 34.34 | 35.29 | 34.22 | 35.02 | 513,019 | +1.05(+3.09%) |
Sep 25, 2024 | 33.93 | 34.09 | 33.64 | 33.97 | 206,773 | +0.05(+0.15%) |
Sep 24, 2024 | 33.77 | 34.28 | 33.76 | 33.92 | 238,331 | +0.12(+0.36%) |
Sep 23, 2024 | 33.80 | 34.00 | 33.54 | 33.80 | 297,222 | +0.01(+0.03%) |
Sep 20, 2024 | 33.41 | 33.98 | 33.24 | 33.79 | 387,743 | +0.26(+0.78%) |
Sep 19, 2024 | 33.32 | 33.73 | 32.78 | 33.53 | 456,886 | +0.96(+2.95%) |
Sep 18, 2024 | 32.98 | 33.12 | 32.28 | 32.57 | 212,000 | -0.39(-1.18%) |
Sep 17, 2024 | 33.56 | 33.63 | 32.74 | 32.96 | 251,591 | -0.54(-1.61%) |
Sep 16, 2024 | 33.28 | 33.69 | 33.04 | 33.50 | 279,374 | +0.31(+0.93%) |
Sep 13, 2024 | 33.51 | 33.83 | 33.09 | 33.19 | 450,406 | +0.09(+0.27%) |
Sep 12, 2024 | 32.11 | 33.26 | 31.86 | 33.10 | 461,424 | +1.09(+3.41%) |
Sep 11, 2024 | 31.31 | 32.22 | 31.25 | 32.01 | 237,290 | +0.48(+1.52%) |
Sep 10, 2024 | 31.85 | 31.85 | 31.33 | 31.53 | 329,212 | -0.30(-0.94%) |
Sep 09, 2024 | 31.20 | 32.13 | 31.20 | 31.83 | 316,494 | +0.75(+2.41%) |
Sep 06, 2024 | 31.30 | 31.73 | 30.91 | 31.08 | 308,067 | -0.30(-0.96%) |
Sep 05, 2024 | 31.25 | 31.71 | 31.22 | 31.38 | 504,085 | -0.08(-0.25%) |
Sep 04, 2024 | 31.00 | 31.82 | 31.00 | 31.46 | 356,816 | +0.29(+0.93%) |
Sep 03, 2024 | 32.12 | 32.12 | 31.06 | 31.17 | 302,763 | -0.98(-3.05%) |
Aug 30, 2024 | 32.00 | 32.49 | 31.87 | 32.15 | 508,056 | +0.05(+0.17%) |
Aug 29, 2024 | 32.21 | 32.39 | 31.99 | 32.09 | 652,943 | -0.02(-0.06%) |
Aug 28, 2024 | 32.35 | 32.62 | 31.96 | 32.11 | 310,626 | -0.49(-1.51%) |
Aug 27, 2024 | 32.33 | 32.78 | 32.27 | 32.61 | 316,631 | +0.08(+0.24%) |
Aug 26, 2024 | 32.24 | 32.82 | 32.24 | 32.53 | 336,986 | +0.15(+0.46%) |
Aug 23, 2024 | 31.90 | 32.78 | 31.83 | 32.38 | 428,031 | +0.64(+2.02%) |
Aug 22, 2024 | 31.53 | 31.86 | 31.48 | 31.74 | 205,595 | +0.21(+0.66%) |
Aug 21, 2024 | 31.33 | 31.85 | 31.20 | 31.53 | 239,469 | +0.27(+0.85%) |
Aug 20, 2024 | 31.55 | 31.59 | 31.00 | 31.27 | 202,436 | -0.34(-1.06%) |
Aug 19, 2024 | 31.10 | 31.73 | 31.10 | 31.60 | 348,002 | +0.58(+1.88%) |
Aug 16, 2024 | 30.61 | 31.10 | 30.58 | 31.02 | 161,848 | +0.44(+1.45%) |
Aug 15, 2024 | 30.23 | 30.92 | 30.22 | 30.57 | 300,751 | +0.47(+1.57%) |
Aug 14, 2024 | 29.75 | 30.20 | 29.63 | 30.10 | 252,555 | +0.30(+0.99%) |
Aug 13, 2024 | 29.61 | 30.02 | 29.61 | 29.80 | 213,769 | +0.20(+0.67%) |
Aug 12, 2024 | 29.74 | 29.84 | 29.32 | 29.61 | 218,416 | -0.14(-0.46%) |
Aug 09, 2024 | 30.20 | 30.20 | 29.26 | 29.74 | 402,752 | +0.04(+0.13%) |
Aug 08, 2024 | 29.91 | 30.08 | 29.67 | 29.71 | 365,192 | +0.18(+0.60%) |
Aug 07, 2024 | 30.16 | 30.16 | 28.57 | 29.53 | 616,675 | -0.06(-0.20%) |
Aug 06, 2024 | 29.66 | 29.93 | 28.93 | 29.59 | 441,869 | -0.21(-0.70%) |
Aug 05, 2024 | 28.12 | 30.37 | 27.91 | 29.79 | 714,921 | -0.18(-0.59%) |
Aug 02, 2024 | 30.32 | 30.91 | 29.56 | 29.97 | 423,772 | -0.68(-2.22%) |