Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 35.60 | 36.11 | 35.58 | 36.00 | 5,503,745 | +0.05(+0.14%) |
Oct 17, 2024 | 35.88 | 35.96 | 35.71 | 35.95 | 5,701,375 | +0.14(+0.39%) |
Oct 16, 2024 | 35.70 | 35.89 | 35.56 | 35.81 | 5,025,918 | +0.09(+0.25%) |
Oct 15, 2024 | 35.45 | 36.26 | 35.43 | 35.72 | 5,578,969 | +0.36(+1.02%) |
Oct 14, 2024 | 35.22 | 35.38 | 34.98 | 35.36 | 3,823,173 | +0.14(+0.40%) |
Oct 11, 2024 | 34.99 | 35.30 | 34.88 | 35.22 | 5,008,439 | +0.39(+1.12%) |
Oct 10, 2024 | 34.74 | 34.99 | 34.66 | 34.83 | 4,226,038 | +0.16(+0.46%) |
Oct 09, 2024 | 34.68 | 34.94 | 34.48 | 34.67 | 4,149,189 | +0.01(+0.03%) |
Oct 08, 2024 | 34.55 | 34.75 | 34.17 | 34.66 | 4,695,945 | +0.07(+0.20%) |
Oct 07, 2024 | 34.63 | 34.69 | 34.39 | 34.59 | 5,087,361 | +0.00(+0.00%) |
Oct 04, 2024 | 34.17 | 34.64 | 34.06 | 34.59 | 4,808,771 | +0.42(+1.23%) |
Oct 03, 2024 | 34.07 | 34.22 | 33.91 | 34.17 | 6,315,499 | -0.20(-0.58%) |
Oct 02, 2024 | 35.01 | 35.01 | 34.19 | 34.37 | 8,096,935 | -0.80(-2.27%) |
Oct 01, 2024 | 35.15 | 35.28 | 34.86 | 35.17 | 6,149,854 | +0.06(+0.17%) |
Sep 30, 2024 | 35.37 | 35.51 | 34.91 | 35.11 | 4,977,856 | -0.26(-0.74%) |
Sep 27, 2024 | 34.95 | 35.74 | 34.93 | 35.37 | 8,654,521 | +0.57(+1.64%) |
Sep 26, 2024 | 34.56 | 34.83 | 34.50 | 34.80 | 6,024,398 | +0.28(+0.81%) |
Sep 25, 2024 | 34.75 | 34.85 | 34.43 | 34.52 | 6,158,206 | -0.18(-0.52%) |
Sep 24, 2024 | 34.66 | 34.88 | 34.55 | 34.70 | 5,001,130 | +0.02(+0.06%) |
Sep 23, 2024 | 34.90 | 35.06 | 34.52 | 34.68 | 7,264,214 | -0.28(-0.80%) |
Sep 20, 2024 | 35.07 | 35.37 | 34.77 | 34.96 | 36,463,936 | -0.03(-0.09%) |
Sep 19, 2024 | 35.11 | 35.25 | 34.86 | 34.99 | 7,114,879 | -0.15(-0.43%) |
Sep 18, 2024 | 34.89 | 35.65 | 34.87 | 35.14 | 5,392,566 | +0.10(+0.29%) |
Sep 17, 2024 | 35.58 | 35.84 | 35.01 | 35.04 | 7,139,096 | -0.59(-1.66%) |
Sep 16, 2024 | 35.79 | 35.93 | 35.46 | 35.63 | 5,390,288 | +0.04(+0.11%) |
Sep 13, 2024 | 35.30 | 35.61 | 35.22 | 35.59 | 5,126,820 | +0.39(+1.11%) |
Sep 12, 2024 | 35.07 | 35.22 | 34.74 | 35.20 | 4,610,408 | +0.04(+0.11%) |
Sep 11, 2024 | 35.51 | 35.51 | 34.91 | 35.16 | 6,414,574 | -0.36(-1.01%) |
Sep 10, 2024 | 36.06 | 36.15 | 35.37 | 35.52 | 4,668,127 | -0.53(-1.47%) |
Sep 09, 2024 | 35.86 | 36.21 | 35.72 | 36.05 | 6,559,147 | +0.21(+0.59%) |
Sep 06, 2024 | 36.20 | 36.27 | 35.83 | 35.84 | 5,831,953 | -0.29(-0.80%) |
Sep 05, 2024 | 36.19 | 36.53 | 36.05 | 36.13 | 7,691,292 | +0.06(+0.17%) |
Sep 04, 2024 | 35.56 | 36.10 | 35.56 | 36.07 | 7,428,154 | +0.48(+1.35%) |
Sep 03, 2024 | 35.33 | 35.66 | 34.67 | 35.59 | 8,673,362 | +0.16(+0.45%) |
Aug 30, 2024 | 34.80 | 35.47 | 34.80 | 35.43 | 9,320,384 | +0.57(+1.64%) |
Aug 29, 2024 | 35.03 | 35.07 | 34.59 | 34.86 | 7,618,053 | -0.13(-0.37%) |
Aug 28, 2024 | 35.24 | 35.34 | 34.86 | 34.99 | 6,636,415 | -0.35(-0.98%) |
Aug 27, 2024 | 35.64 | 35.77 | 35.20 | 35.33 | 4,808,083 | -0.19(-0.53%) |
Aug 26, 2024 | 35.59 | 35.91 | 35.46 | 35.52 | 5,943,452 | +0.02(+0.06%) |
Aug 23, 2024 | 35.30 | 35.53 | 35.23 | 35.50 | 4,435,973 | +0.39(+1.10%) |
Aug 22, 2024 | 35.15 | 35.22 | 34.87 | 35.12 | 6,249,999 | +0.08(+0.23%) |
Aug 21, 2024 | 34.89 | 35.17 | 34.82 | 35.04 | 5,957,173 | +0.15(+0.43%) |
Aug 20, 2024 | 34.95 | 35.03 | 34.61 | 34.89 | 5,684,261 | -0.07(-0.20%) |
Aug 19, 2024 | 34.36 | 34.97 | 34.29 | 34.96 | 6,620,701 | +0.73(+2.14%) |
Aug 16, 2024 | 33.83 | 34.43 | 33.64 | 34.23 | 11,602,014 | +0.43(+1.26%) |
Aug 15, 2024 | 33.99 | 34.15 | 33.73 | 33.80 | 6,252,711 | -0.30(-0.87%) |
Aug 14, 2024 | 34.18 | 34.63 | 34.08 | 34.10 | 6,175,038 | -0.08(-0.23%) |
Aug 13, 2024 | 33.67 | 34.34 | 33.61 | 34.18 | 6,700,435 | +0.40(+1.17%) |
Aug 12, 2024 | 34.58 | 34.62 | 33.68 | 33.78 | 8,509,734 | -1.09(-3.12%) |
Aug 09, 2024 | 34.79 | 35.01 | 34.42 | 34.87 | 5,168,122 | +0.06(+0.17%) |
Aug 08, 2024 | 34.23 | 34.92 | 34.17 | 34.81 | 6,372,930 | +0.53(+1.56%) |
Aug 07, 2024 | 34.46 | 35.01 | 34.24 | 34.28 | 7,998,693 | -0.15(-0.43%) |
Aug 06, 2024 | 34.98 | 35.28 | 34.40 | 34.42 | 7,349,227 | -0.38(-1.08%) |
Aug 05, 2024 | 35.70 | 36.11 | 34.49 | 34.80 | 12,919,600 | -0.85(-2.38%) |
Aug 02, 2024 | 35.40 | 35.86 | 34.99 | 35.65 | 16,069,723 | +0.65(+1.86%) |