Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 36.84 | 36.94 | 36.21 | 36.23 | 1,229,771 | -0.42(-1.15%) |
Oct 17, 2024 | 36.49 | 36.72 | 36.03 | 36.65 | 1,683,288 | +0.14(+0.38%) |
Oct 16, 2024 | 35.53 | 36.59 | 35.53 | 36.51 | 1,508,289 | +1.27(+3.60%) |
Oct 15, 2024 | 35.34 | 36.39 | 35.19 | 35.24 | 1,872,890 | -0.22(-0.62%) |
Oct 14, 2024 | 34.64 | 35.53 | 34.19 | 35.46 | 1,295,057 | +0.68(+1.96%) |
Oct 11, 2024 | 33.82 | 34.83 | 33.76 | 34.78 | 1,082,905 | +1.02(+3.02%) |
Oct 10, 2024 | 33.77 | 34.07 | 33.54 | 33.76 | 1,386,000 | -0.20(-0.59%) |
Oct 09, 2024 | 34.15 | 34.17 | 33.50 | 33.96 | 1,100,196 | -0.11(-0.32%) |
Oct 08, 2024 | 33.48 | 34.32 | 33.47 | 34.07 | 1,391,662 | +0.26(+0.77%) |
Oct 07, 2024 | 34.48 | 34.48 | 33.16 | 33.81 | 2,340,082 | -0.97(-2.79%) |
Oct 04, 2024 | 36.45 | 36.53 | 34.72 | 34.78 | 2,034,977 | -0.41(-1.17%) |
Oct 03, 2024 | 36.03 | 36.42 | 34.89 | 35.19 | 2,665,522 | -1.27(-3.48%) |
Oct 02, 2024 | 36.27 | 37.12 | 36.17 | 36.46 | 3,145,624 | -1.56(-4.10%) |
Oct 01, 2024 | 38.35 | 38.43 | 37.60 | 38.02 | 2,346,298 | -0.51(-1.32%) |
Sep 30, 2024 | 39.05 | 39.25 | 38.39 | 38.53 | 1,191,316 | -0.84(-2.13%) |
Sep 27, 2024 | 39.06 | 39.87 | 38.65 | 39.37 | 1,210,622 | +1.12(+2.93%) |
Sep 26, 2024 | 38.58 | 39.13 | 38.15 | 38.25 | 1,597,410 | +0.07(+0.18%) |
Sep 25, 2024 | 38.28 | 38.62 | 37.83 | 38.18 | 2,429,849 | -0.31(-0.81%) |
Sep 24, 2024 | 38.89 | 38.91 | 38.18 | 38.49 | 1,843,318 | -0.20(-0.52%) |
Sep 23, 2024 | 38.70 | 39.45 | 38.36 | 38.69 | 2,150,957 | +0.11(+0.29%) |
Sep 20, 2024 | 39.80 | 39.80 | 38.58 | 38.58 | 6,583,862 | -0.95(-2.40%) |
Sep 19, 2024 | 39.25 | 39.93 | 38.67 | 39.53 | 1,978,166 | +1.17(+3.05%) |
Sep 18, 2024 | 38.96 | 39.87 | 38.22 | 38.36 | 1,936,764 | -0.48(-1.24%) |
Sep 17, 2024 | 38.38 | 39.51 | 38.26 | 38.84 | 1,322,734 | +0.88(+2.32%) |
Sep 16, 2024 | 37.68 | 38.28 | 37.21 | 37.96 | 1,461,631 | +0.39(+1.05%) |
Sep 13, 2024 | 35.85 | 37.81 | 35.85 | 37.57 | 2,186,712 | +2.26(+6.40%) |
Sep 12, 2024 | 34.92 | 35.47 | 34.55 | 35.31 | 1,341,756 | +0.39(+1.11%) |
Sep 11, 2024 | 34.50 | 34.96 | 34.12 | 34.92 | 1,191,671 | +0.21(+0.60%) |
Sep 10, 2024 | 36.15 | 36.33 | 34.44 | 34.71 | 1,836,305 | -1.52(-4.20%) |
Sep 09, 2024 | 36.32 | 36.96 | 36.03 | 36.23 | 1,192,612 | -0.07(-0.19%) |
Sep 06, 2024 | 36.97 | 37.37 | 36.16 | 36.30 | 2,435,907 | -0.96(-2.56%) |
Sep 05, 2024 | 37.57 | 37.79 | 36.94 | 37.26 | 1,865,988 | -0.09(-0.24%) |
Sep 04, 2024 | 36.92 | 37.78 | 36.82 | 37.35 | 987,377 | +0.25(+0.67%) |
Sep 03, 2024 | 36.97 | 37.72 | 36.73 | 37.10 | 1,081,783 | -0.17(-0.45%) |
Aug 30, 2024 | 37.68 | 37.80 | 37.00 | 37.27 | 1,265,897 | -0.10(-0.27%) |
Aug 29, 2024 | 37.81 | 38.14 | 37.30 | 37.37 | 1,140,562 | -0.25(-0.66%) |
Aug 28, 2024 | 37.47 | 37.92 | 37.41 | 37.62 | 1,737,217 | -0.52(-1.36%) |
Aug 27, 2024 | 37.77 | 38.20 | 37.59 | 38.13 | 978,931 | +0.21(+0.55%) |
Aug 26, 2024 | 38.28 | 38.45 | 37.88 | 37.93 | 944,807 | -0.03(-0.08%) |
Aug 23, 2024 | 36.41 | 38.29 | 36.37 | 37.96 | 1,503,896 | +1.85(+5.13%) |
Aug 22, 2024 | 37.00 | 37.18 | 36.00 | 36.10 | 1,491,089 | -0.60(-1.63%) |
Aug 21, 2024 | 36.75 | 36.89 | 36.40 | 36.70 | 1,366,117 | +0.34(+0.93%) |
Aug 20, 2024 | 36.64 | 36.86 | 36.09 | 36.36 | 1,125,276 | -0.27(-0.73%) |
Aug 19, 2024 | 36.37 | 36.74 | 36.21 | 36.63 | 1,301,769 | +0.29(+0.79%) |
Aug 16, 2024 | 36.55 | 37.03 | 36.22 | 36.34 | 1,112,848 | -0.35(-0.95%) |
Aug 15, 2024 | 36.88 | 37.40 | 36.40 | 36.69 | 1,118,551 | +0.88(+2.45%) |
Aug 14, 2024 | 36.28 | 36.45 | 35.54 | 35.82 | 1,014,797 | -0.28(-0.77%) |
Aug 13, 2024 | 34.84 | 36.22 | 34.52 | 36.09 | 1,755,843 | +1.39(+4.02%) |
Aug 12, 2024 | 35.09 | 35.39 | 34.57 | 34.70 | 1,378,043 | -0.55(-1.55%) |
Aug 09, 2024 | 35.92 | 35.97 | 35.06 | 35.25 | 1,947,457 | -0.66(-1.83%) |
Aug 08, 2024 | 35.40 | 36.56 | 35.40 | 35.90 | 1,278,304 | +0.90(+2.56%) |
Aug 07, 2024 | 36.08 | 36.41 | 34.97 | 35.01 | 1,726,624 | -0.59(-1.65%) |
Aug 06, 2024 | 35.74 | 36.25 | 35.15 | 35.60 | 1,338,142 | +0.00(+0.00%) |
Aug 05, 2024 | 33.72 | 36.17 | 33.35 | 35.60 | 2,434,352 | -0.03(-0.08%) |
Aug 02, 2024 | 35.50 | 35.84 | 34.45 | 35.63 | 1,614,597 | -0.71(-1.95%) |