Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 34.34 | 34.52 | 34.19 | 34.23 | 260,180 | -0.06(-0.17%) |
Oct 17, 2024 | 34.29 | 34.47 | 34.13 | 34.29 | 240,308 | -0.06(-0.17%) |
Oct 16, 2024 | 34.11 | 34.88 | 34.11 | 34.35 | 450,551 | +0.56(+1.66%) |
Oct 15, 2024 | 33.90 | 34.39 | 33.77 | 33.79 | 363,022 | -0.11(-0.32%) |
Oct 14, 2024 | 33.78 | 34.00 | 33.41 | 33.90 | 370,008 | +0.20(+0.59%) |
Oct 11, 2024 | 33.24 | 33.74 | 33.20 | 33.70 | 483,279 | +0.56(+1.69%) |
Oct 10, 2024 | 33.08 | 33.41 | 33.02 | 33.14 | 514,401 | -0.53(-1.57%) |
Oct 09, 2024 | 33.30 | 34.02 | 33.03 | 33.67 | 468,758 | +0.31(+0.93%) |
Oct 08, 2024 | 33.35 | 33.57 | 32.88 | 33.36 | 790,020 | +0.20(+0.60%) |
Oct 07, 2024 | 33.32 | 33.38 | 32.92 | 33.16 | 533,850 | -0.50(-1.49%) |
Oct 04, 2024 | 33.91 | 33.96 | 33.40 | 33.66 | 295,829 | +0.19(+0.57%) |
Oct 03, 2024 | 33.69 | 33.83 | 33.33 | 33.47 | 272,731 | -0.44(-1.30%) |
Oct 02, 2024 | 33.71 | 34.08 | 33.61 | 33.91 | 294,983 | -0.15(-0.44%) |
Oct 01, 2024 | 34.66 | 34.68 | 33.79 | 34.06 | 438,656 | -0.81(-2.32%) |
Sep 30, 2024 | 34.59 | 34.89 | 34.23 | 34.87 | 666,640 | +0.20(+0.58%) |
Sep 27, 2024 | 34.99 | 34.99 | 34.10 | 34.67 | 526,593 | +0.22(+0.64%) |
Sep 26, 2024 | 35.24 | 35.24 | 34.43 | 34.45 | 509,380 | -0.58(-1.66%) |
Sep 25, 2024 | 35.50 | 35.50 | 34.82 | 35.03 | 479,794 | -0.35(-0.99%) |
Sep 24, 2024 | 35.02 | 35.53 | 34.99 | 35.38 | 357,997 | +0.32(+0.91%) |
Sep 23, 2024 | 35.14 | 35.34 | 34.77 | 35.06 | 253,448 | +0.06(+0.17%) |
Sep 20, 2024 | 35.35 | 35.51 | 34.70 | 35.00 | 1,858,750 | -0.36(-1.02%) |
Sep 19, 2024 | 36.15 | 36.15 | 35.23 | 35.36 | 402,237 | +0.06(+0.17%) |
Sep 18, 2024 | 34.81 | 36.24 | 34.66 | 35.30 | 462,403 | +0.39(+1.12%) |
Sep 17, 2024 | 35.65 | 35.86 | 34.87 | 34.91 | 466,758 | -0.39(-1.10%) |
Sep 16, 2024 | 35.58 | 35.77 | 35.09 | 35.30 | 379,190 | +0.07(+0.20%) |
Sep 13, 2024 | 34.94 | 35.33 | 34.84 | 35.23 | 471,731 | +0.57(+1.64%) |
Sep 12, 2024 | 34.10 | 34.76 | 33.77 | 34.66 | 389,009 | +0.75(+2.21%) |
Sep 11, 2024 | 33.42 | 33.98 | 32.97 | 33.91 | 366,415 | +0.28(+0.83%) |
Sep 10, 2024 | 33.71 | 33.79 | 33.30 | 33.63 | 418,635 | -0.11(-0.33%) |
Sep 09, 2024 | 33.75 | 33.93 | 33.12 | 33.74 | 628,833 | +0.00(+0.00%) |
Sep 06, 2024 | 35.18 | 35.48 | 33.65 | 33.74 | 771,902 | -1.43(-4.07%) |
Sep 05, 2024 | 35.49 | 35.60 | 35.15 | 35.17 | 611,136 | -0.27(-0.76%) |
Sep 04, 2024 | 35.08 | 35.53 | 34.82 | 35.44 | 330,681 | +0.17(+0.48%) |
Sep 03, 2024 | 35.69 | 36.22 | 35.06 | 35.27 | 500,283 | -0.80(-2.22%) |
Aug 30, 2024 | 35.87 | 36.21 | 35.50 | 36.07 | 435,088 | +0.08(+0.22%) |
Aug 29, 2024 | 35.88 | 36.21 | 35.33 | 35.99 | 515,087 | +0.24(+0.67%) |
Aug 28, 2024 | 35.40 | 35.91 | 35.38 | 35.75 | 606,523 | +0.37(+1.05%) |
Aug 27, 2024 | 35.49 | 35.89 | 35.35 | 35.38 | 424,298 | -0.37(-1.03%) |
Aug 26, 2024 | 36.06 | 36.39 | 35.75 | 35.75 | 608,712 | +0.17(+0.48%) |
Aug 23, 2024 | 34.69 | 35.67 | 34.27 | 35.58 | 478,464 | +1.25(+3.64%) |
Aug 22, 2024 | 34.25 | 34.64 | 34.14 | 34.33 | 391,357 | +0.23(+0.67%) |
Aug 21, 2024 | 33.17 | 34.43 | 32.98 | 34.10 | 704,756 | +1.13(+3.43%) |
Aug 20, 2024 | 33.46 | 33.54 | 32.82 | 32.97 | 576,467 | -0.54(-1.61%) |
Aug 19, 2024 | 33.01 | 33.61 | 33.01 | 33.51 | 447,517 | +0.49(+1.48%) |
Aug 16, 2024 | 33.29 | 33.56 | 32.74 | 33.02 | 475,977 | -0.20(-0.60%) |
Aug 15, 2024 | 33.08 | 33.52 | 32.41 | 33.22 | 733,547 | +1.22(+3.81%) |
Aug 14, 2024 | 33.12 | 33.12 | 31.98 | 32.00 | 640,756 | -0.91(-2.78%) |
Aug 13, 2024 | 32.89 | 33.01 | 32.37 | 32.91 | 603,537 | +0.35(+1.07%) |
Aug 12, 2024 | 32.71 | 32.79 | 32.07 | 32.57 | 416,791 | +0.01(+0.03%) |
Aug 09, 2024 | 32.34 | 32.60 | 31.82 | 32.56 | 612,992 | +0.07(+0.21%) |
Aug 08, 2024 | 32.39 | 33.06 | 32.19 | 32.49 | 1,042,189 | +0.50(+1.56%) |
Aug 07, 2024 | 33.15 | 33.47 | 31.93 | 31.99 | 839,271 | -0.80(-2.43%) |
Aug 06, 2024 | 32.29 | 33.01 | 31.76 | 32.79 | 926,766 | +0.35(+1.08%) |
Aug 05, 2024 | 32.39 | 32.48 | 30.86 | 32.44 | 1,340,038 | -1.61(-4.74%) |
Aug 02, 2024 | 35.64 | 36.78 | 33.53 | 34.05 | 2,376,249 | -4.98(-12.76%) |