Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 21, 2024 | 33.00 | 33.19 | 32.07 | 32.78 | 588,787 | +0.02(+0.06%) |
Oct 18, 2024 | 33.33 | 33.33 | 32.66 | 32.76 | 348,388 | -0.22(-0.67%) |
Oct 17, 2024 | 33.26 | 33.67 | 32.96 | 32.98 | 351,588 | -0.14(-0.42%) |
Oct 16, 2024 | 33.93 | 33.93 | 32.83 | 33.12 | 590,657 | -0.43(-1.28%) |
Oct 15, 2024 | 34.25 | 34.25 | 33.50 | 33.55 | 638,121 | -1.07(-3.09%) |
Oct 14, 2024 | 34.91 | 34.94 | 34.36 | 34.62 | 394,278 | -0.67(-1.90%) |
Oct 11, 2024 | 34.51 | 35.37 | 34.51 | 35.29 | 297,087 | +0.64(+1.85%) |
Oct 10, 2024 | 34.64 | 34.91 | 34.25 | 34.65 | 391,075 | -0.04(-0.12%) |
Oct 09, 2024 | 35.10 | 35.10 | 34.63 | 34.69 | 419,051 | -0.77(-2.17%) |
Oct 08, 2024 | 35.71 | 35.72 | 34.52 | 35.46 | 666,064 | -0.47(-1.31%) |
Oct 07, 2024 | 35.91 | 35.94 | 35.16 | 35.93 | 596,641 | +0.12(+0.34%) |
Oct 04, 2024 | 36.57 | 36.61 | 35.62 | 35.81 | 365,634 | -0.32(-0.89%) |
Oct 03, 2024 | 36.26 | 36.65 | 35.78 | 36.13 | 620,741 | -0.22(-0.61%) |
Oct 02, 2024 | 36.61 | 37.16 | 35.48 | 36.35 | 736,148 | +0.44(+1.23%) |
Oct 01, 2024 | 34.21 | 36.43 | 34.03 | 35.91 | 1,092,125 | +1.49(+4.33%) |
Sep 30, 2024 | 34.13 | 34.55 | 33.81 | 34.42 | 507,718 | +0.45(+1.32%) |
Sep 27, 2024 | 34.38 | 34.38 | 33.83 | 33.97 | 280,101 | -0.01(-0.03%) |
Sep 26, 2024 | 33.00 | 34.52 | 32.93 | 33.98 | 718,969 | +0.93(+2.81%) |
Sep 25, 2024 | 34.51 | 34.64 | 32.82 | 33.05 | 912,342 | -1.84(-5.27%) |
Sep 24, 2024 | 34.86 | 35.08 | 34.54 | 34.89 | 364,558 | +0.50(+1.45%) |
Sep 23, 2024 | 34.68 | 35.01 | 34.05 | 34.39 | 535,970 | -0.20(-0.58%) |
Sep 20, 2024 | 34.86 | 35.12 | 34.43 | 34.59 | 1,748,674 | -0.80(-2.26%) |
Sep 19, 2024 | 36.07 | 36.07 | 35.33 | 35.39 | 438,807 | +0.17(+0.48%) |
Sep 18, 2024 | 35.80 | 36.39 | 35.15 | 35.22 | 460,883 | -0.40(-1.12%) |
Sep 17, 2024 | 35.37 | 35.64 | 34.96 | 35.62 | 327,983 | +0.51(+1.45%) |
Sep 16, 2024 | 34.50 | 35.37 | 34.20 | 35.11 | 431,285 | +0.64(+1.86%) |
Sep 13, 2024 | 34.84 | 35.04 | 34.40 | 34.47 | 490,754 | -0.17(-0.49%) |
Sep 12, 2024 | 34.53 | 35.14 | 34.32 | 34.64 | 508,133 | +0.29(+0.84%) |
Sep 11, 2024 | 34.06 | 34.59 | 34.05 | 34.35 | 405,180 | +0.39(+1.15%) |
Sep 10, 2024 | 35.64 | 35.69 | 33.71 | 33.96 | 578,635 | -1.64(-4.61%) |
Sep 09, 2024 | 35.80 | 36.23 | 35.31 | 35.60 | 568,305 | -0.25(-0.70%) |
Sep 06, 2024 | 35.81 | 36.16 | 35.56 | 35.85 | 524,953 | +0.12(+0.34%) |
Sep 05, 2024 | 36.11 | 36.39 | 35.72 | 35.73 | 531,847 | -0.40(-1.11%) |
Sep 04, 2024 | 37.21 | 37.32 | 36.11 | 36.13 | 513,917 | -1.33(-3.55%) |
Sep 03, 2024 | 38.78 | 39.14 | 37.25 | 37.46 | 540,203 | -1.53(-3.92%) |
Aug 30, 2024 | 38.32 | 39.03 | 38.32 | 38.99 | 510,300 | +0.74(+1.93%) |
Aug 29, 2024 | 37.76 | 38.54 | 37.42 | 38.25 | 327,030 | +0.72(+1.92%) |
Aug 28, 2024 | 38.57 | 38.79 | 37.25 | 37.53 | 465,126 | -1.36(-3.50%) |
Aug 27, 2024 | 38.38 | 38.91 | 37.96 | 38.89 | 420,023 | +0.38(+0.99%) |
Aug 26, 2024 | 38.60 | 39.35 | 38.47 | 38.51 | 452,585 | +0.21(+0.55%) |
Aug 23, 2024 | 37.38 | 38.35 | 37.26 | 38.30 | 411,262 | +1.35(+3.65%) |
Aug 22, 2024 | 37.14 | 37.61 | 36.90 | 36.95 | 396,099 | -0.20(-0.54%) |
Aug 21, 2024 | 37.20 | 37.59 | 36.98 | 37.15 | 394,191 | +0.34(+0.92%) |
Aug 20, 2024 | 37.43 | 37.50 | 36.74 | 36.81 | 375,044 | -0.99(-2.62%) |
Aug 19, 2024 | 38.42 | 38.42 | 37.30 | 37.80 | 494,355 | -0.61(-1.59%) |
Aug 16, 2024 | 37.55 | 38.78 | 37.48 | 38.41 | 598,233 | +0.81(+2.15%) |
Aug 15, 2024 | 37.37 | 38.35 | 37.22 | 37.60 | 837,900 | +0.73(+1.98%) |
Aug 14, 2024 | 36.27 | 37.37 | 35.90 | 36.87 | 874,491 | +0.84(+2.33%) |
Aug 13, 2024 | 35.73 | 36.07 | 35.09 | 36.03 | 729,585 | +0.30(+0.84%) |
Aug 12, 2024 | 35.87 | 36.48 | 35.66 | 35.73 | 581,793 | +0.01(+0.03%) |
Aug 09, 2024 | 35.93 | 36.23 | 35.53 | 35.72 | 463,029 | -0.28(-0.78%) |
Aug 08, 2024 | 36.42 | 36.52 | 35.34 | 36.00 | 822,649 | -0.37(-1.02%) |
Aug 07, 2024 | 37.42 | 37.61 | 36.01 | 36.37 | 773,605 | -0.39(-1.06%) |
Aug 06, 2024 | 36.32 | 37.01 | 35.44 | 36.76 | 709,329 | +0.59(+1.64%) |
Aug 05, 2024 | 35.33 | 36.28 | 33.93 | 36.17 | 1,035,906 | -0.89(-2.39%) |
Aug 02, 2024 | 37.96 | 38.03 | 36.70 | 37.05 | 1,018,109 | -1.59(-4.11%) |