Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2024 | 34.33 | 34.66 | 33.95 | 33.98 | 344,230 | -0.44(-1.28%) |
Oct 30, 2024 | 34.21 | 35.38 | 34.21 | 34.42 | 406,429 | +0.03(+0.09%) |
Oct 29, 2024 | 34.43 | 34.69 | 34.19 | 34.39 | 276,208 | -0.31(-0.89%) |
Oct 28, 2024 | 34.15 | 34.95 | 33.98 | 34.70 | 358,784 | +0.95(+2.81%) |
Oct 25, 2024 | 34.33 | 34.36 | 33.47 | 33.75 | 432,738 | -0.41(-1.20%) |
Oct 24, 2024 | 34.47 | 34.47 | 33.80 | 34.16 | 534,302 | -0.23(-0.67%) |
Oct 23, 2024 | 33.81 | 34.42 | 33.79 | 34.39 | 474,755 | +0.44(+1.30%) |
Oct 22, 2024 | 33.82 | 34.15 | 33.74 | 33.95 | 496,203 | -0.05(-0.15%) |
Oct 21, 2024 | 35.14 | 35.61 | 33.82 | 34.00 | 783,576 | -2.17(-6.00%) |
Oct 18, 2024 | 36.00 | 36.96 | 35.66 | 36.17 | 434,135 | -0.78(-2.11%) |
Oct 17, 2024 | 36.61 | 37.03 | 36.41 | 36.95 | 796,069 | +0.18(+0.49%) |
Oct 16, 2024 | 36.34 | 37.00 | 36.20 | 36.77 | 582,849 | +0.67(+1.86%) |
Oct 15, 2024 | 36.09 | 36.87 | 35.80 | 36.10 | 592,548 | +0.04(+0.11%) |
Oct 14, 2024 | 35.79 | 36.27 | 35.39 | 36.06 | 343,648 | +0.29(+0.81%) |
Oct 11, 2024 | 34.93 | 36.01 | 34.79 | 35.77 | 439,348 | +1.16(+3.35%) |
Oct 10, 2024 | 34.40 | 34.63 | 34.07 | 34.61 | 387,380 | -0.13(-0.37%) |
Oct 09, 2024 | 34.19 | 34.82 | 34.13 | 34.74 | 375,509 | +0.56(+1.64%) |
Oct 08, 2024 | 34.22 | 34.52 | 33.86 | 34.18 | 765,068 | +0.16(+0.47%) |
Oct 07, 2024 | 33.83 | 34.16 | 33.66 | 34.02 | 882,767 | -0.02(-0.06%) |
Oct 04, 2024 | 34.89 | 34.91 | 33.81 | 34.04 | 483,003 | -0.06(-0.18%) |
Oct 03, 2024 | 33.70 | 34.31 | 33.51 | 34.10 | 368,098 | +0.16(+0.47%) |
Oct 02, 2024 | 33.57 | 34.20 | 33.57 | 33.94 | 434,569 | +0.37(+1.10%) |
Oct 01, 2024 | 34.86 | 34.95 | 33.44 | 33.57 | 518,821 | -1.28(-3.67%) |
Sep 30, 2024 | 34.44 | 35.18 | 34.23 | 34.85 | 456,270 | +0.40(+1.16%) |
Sep 27, 2024 | 34.66 | 35.05 | 34.29 | 34.45 | 525,740 | +0.17(+0.50%) |
Sep 26, 2024 | 34.40 | 34.64 | 33.99 | 34.28 | 559,707 | +0.37(+1.09%) |
Sep 25, 2024 | 34.75 | 34.75 | 33.85 | 33.91 | 591,453 | -0.71(-2.05%) |
Sep 24, 2024 | 35.40 | 35.52 | 34.59 | 34.62 | 518,342 | -0.78(-2.20%) |
Sep 23, 2024 | 35.34 | 35.58 | 35.01 | 35.40 | 564,499 | +0.20(+0.57%) |
Sep 20, 2024 | 36.28 | 36.38 | 35.14 | 35.20 | 3,839,723 | -1.21(-3.32%) |
Sep 19, 2024 | 36.86 | 37.01 | 36.09 | 36.41 | 1,411,319 | +0.34(+0.94%) |
Sep 18, 2024 | 36.40 | 37.16 | 35.84 | 36.07 | 703,656 | -0.26(-0.72%) |
Sep 17, 2024 | 36.26 | 37.10 | 35.85 | 36.33 | 465,725 | +0.37(+1.03%) |
Sep 16, 2024 | 35.86 | 36.18 | 35.18 | 35.96 | 596,561 | +0.23(+0.64%) |
Sep 13, 2024 | 35.31 | 35.76 | 35.06 | 35.73 | 348,288 | +0.92(+2.64%) |
Sep 12, 2024 | 35.42 | 35.52 | 34.62 | 34.81 | 582,730 | -0.29(-0.83%) |
Sep 11, 2024 | 35.30 | 35.30 | 34.15 | 35.10 | 470,317 | -0.64(-1.79%) |
Sep 10, 2024 | 36.27 | 36.27 | 34.91 | 35.74 | 431,866 | -0.31(-0.86%) |
Sep 09, 2024 | 35.40 | 36.47 | 35.08 | 36.05 | 878,187 | +0.80(+2.27%) |
Sep 06, 2024 | 35.94 | 36.13 | 34.94 | 35.25 | 334,501 | -0.53(-1.48%) |
Sep 05, 2024 | 36.25 | 36.25 | 35.60 | 35.78 | 225,446 | -0.17(-0.47%) |
Sep 04, 2024 | 36.26 | 36.64 | 35.88 | 35.95 | 354,677 | -0.48(-1.32%) |