Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 37.56 | 39.55 | 37.46 | 39.34 | 1,839,826 | +2.55(+6.93%) |
Oct 17, 2024 | 36.71 | 37.19 | 36.54 | 36.79 | 400,444 | +0.03(+0.08%) |
Oct 16, 2024 | 37.07 | 37.59 | 36.63 | 36.76 | 772,752 | +0.21(+0.57%) |
Oct 15, 2024 | 36.22 | 36.67 | 35.90 | 36.55 | 307,380 | +0.27(+0.74%) |
Oct 14, 2024 | 36.31 | 36.43 | 35.88 | 36.28 | 430,234 | -0.12(-0.33%) |
Oct 11, 2024 | 36.67 | 37.09 | 36.38 | 36.40 | 737,600 | +0.10(+0.28%) |
Oct 10, 2024 | 35.13 | 36.38 | 34.97 | 36.30 | 702,950 | +1.22(+3.48%) |
Oct 09, 2024 | 34.80 | 35.08 | 34.42 | 35.08 | 478,753 | +0.07(+0.20%) |
Oct 08, 2024 | 34.60 | 35.03 | 34.37 | 35.01 | 746,049 | -0.06(-0.17%) |
Oct 07, 2024 | 35.40 | 35.63 | 34.86 | 35.07 | 384,433 | -0.70(-1.96%) |
Oct 04, 2024 | 35.64 | 36.64 | 35.28 | 35.77 | 459,489 | +0.15(+0.42%) |
Oct 03, 2024 | 35.43 | 35.63 | 34.83 | 35.62 | 347,851 | -0.08(-0.22%) |
Oct 02, 2024 | 35.71 | 36.26 | 35.33 | 35.70 | 471,713 | +0.37(+1.05%) |
Oct 01, 2024 | 35.28 | 35.80 | 34.85 | 35.33 | 488,542 | +0.24(+0.68%) |
Sep 30, 2024 | 35.64 | 35.64 | 34.71 | 35.09 | 479,204 | -1.00(-2.77%) |
Sep 27, 2024 | 37.31 | 37.40 | 35.93 | 36.09 | 545,163 | -1.36(-3.63%) |
Sep 26, 2024 | 37.20 | 37.86 | 37.00 | 37.45 | 750,991 | +0.59(+1.60%) |
Sep 25, 2024 | 36.60 | 37.20 | 36.52 | 36.86 | 1,247,624 | -0.04(-0.11%) |
Sep 24, 2024 | 35.40 | 37.06 | 35.23 | 36.90 | 1,108,349 | +1.76(+5.01%) |
Sep 23, 2024 | 35.51 | 36.03 | 35.03 | 35.14 | 440,076 | -0.39(-1.10%) |
Sep 20, 2024 | 35.64 | 35.77 | 35.22 | 35.53 | 480,919 | +0.50(+1.43%) |
Sep 19, 2024 | 35.44 | 35.62 | 34.72 | 35.03 | 563,909 | +0.73(+2.13%) |
Sep 18, 2024 | 34.92 | 36.28 | 34.23 | 34.30 | 688,356 | -0.58(-1.66%) |
Sep 17, 2024 | 35.06 | 35.47 | 34.64 | 34.88 | 484,224 | -0.31(-0.88%) |
Sep 16, 2024 | 35.55 | 35.64 | 34.96 | 35.19 | 1,427,818 | -0.01(-0.03%) |
Sep 13, 2024 | 34.52 | 35.30 | 34.38 | 35.20 | 815,240 | +1.67(+4.98%) |
Sep 12, 2024 | 32.12 | 33.80 | 32.10 | 33.53 | 643,706 | +2.07(+6.58%) |
Sep 11, 2024 | 30.90 | 31.50 | 30.50 | 31.46 | 384,376 | +0.66(+2.14%) |
Sep 10, 2024 | 30.66 | 30.85 | 30.11 | 30.80 | 364,542 | +0.44(+1.45%) |
Sep 09, 2024 | 30.35 | 30.61 | 30.30 | 30.36 | 254,887 | +0.21(+0.70%) |
Sep 06, 2024 | 31.20 | 31.20 | 30.04 | 30.15 | 604,193 | -0.94(-3.02%) |
Sep 05, 2024 | 31.45 | 31.66 | 31.03 | 31.09 | 499,721 | +0.26(+0.84%) |
Sep 04, 2024 | 30.55 | 31.40 | 30.55 | 30.83 | 1,696,655 | -0.30(-0.96%) |
Sep 03, 2024 | 32.29 | 32.33 | 30.88 | 31.13 | 1,519,303 | -1.60(-4.89%) |
Aug 30, 2024 | 32.90 | 32.95 | 32.38 | 32.73 | 260,391 | -0.17(-0.52%) |
Aug 29, 2024 | 32.79 | 33.21 | 32.72 | 32.90 | 288,567 | +0.19(+0.58%) |
Aug 28, 2024 | 33.06 | 33.09 | 32.43 | 32.71 | 341,552 | -1.09(-3.22%) |
Aug 27, 2024 | 33.52 | 33.86 | 33.28 | 33.80 | 305,993 | -0.04(-0.12%) |
Aug 26, 2024 | 34.06 | 34.18 | 33.61 | 33.84 | 323,400 | +0.03(+0.09%) |
Aug 23, 2024 | 33.75 | 34.14 | 33.41 | 33.81 | 593,965 | +0.50(+1.50%) |
Aug 22, 2024 | 33.90 | 33.95 | 33.11 | 33.31 | 405,956 | -0.79(-2.32%) |
Aug 21, 2024 | 33.80 | 34.22 | 33.42 | 34.10 | 479,290 | +0.38(+1.13%) |
Aug 20, 2024 | 33.90 | 34.22 | 33.50 | 33.72 | 878,425 | +0.32(+0.96%) |
Aug 19, 2024 | 32.37 | 33.48 | 32.15 | 33.40 | 676,947 | +1.01(+3.12%) |
Aug 16, 2024 | 32.14 | 32.50 | 31.90 | 32.39 | 642,024 | +0.44(+1.38%) |
Aug 15, 2024 | 31.44 | 32.12 | 31.17 | 31.95 | 381,174 | +0.62(+1.98%) |
Aug 14, 2024 | 31.49 | 31.56 | 30.98 | 31.33 | 320,432 | -0.17(-0.54%) |
Aug 13, 2024 | 30.84 | 31.66 | 30.77 | 31.50 | 306,176 | +0.46(+1.48%) |
Aug 12, 2024 | 30.71 | 31.17 | 30.29 | 31.04 | 569,821 | +0.74(+2.44%) |
Aug 09, 2024 | 29.95 | 30.38 | 29.69 | 30.30 | 660,550 | +0.34(+1.13%) |
Aug 08, 2024 | 29.92 | 30.21 | 29.58 | 29.96 | 418,566 | +0.38(+1.28%) |
Aug 07, 2024 | 30.91 | 31.01 | 29.44 | 29.58 | 412,174 | -0.80(-2.63%) |
Aug 06, 2024 | 30.23 | 30.65 | 29.80 | 30.38 | 314,769 | +0.01(+0.03%) |
Aug 05, 2024 | 29.27 | 30.59 | 28.02 | 30.37 | 1,409,266 | -1.32(-4.17%) |
Aug 02, 2024 | 33.15 | 33.44 | 31.40 | 31.69 | 1,083,079 | -1.23(-3.74%) |