Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2024 | 35.60 | 35.73 | 35.39 | 35.45 | 214,739 | -0.20(-0.56%) |
Oct 28, 2024 | 35.36 | 35.72 | 35.36 | 35.65 | 212,735 | +0.51(+1.45%) |
Oct 25, 2024 | 35.44 | 35.48 | 35.04 | 35.14 | 154,097 | -0.27(-0.76%) |
Oct 24, 2024 | 35.42 | 35.52 | 35.17 | 35.41 | 139,804 | +0.34(+0.97%) |
Oct 23, 2024 | 35.18 | 35.26 | 34.97 | 35.07 | 301,586 | -0.47(-1.32%) |
Oct 22, 2024 | 35.36 | 35.58 | 35.27 | 35.54 | 401,860 | -0.05(-0.14%) |
Oct 21, 2024 | 35.93 | 35.96 | 35.54 | 35.59 | 215,880 | -0.36(-1.00%) |
Oct 18, 2024 | 35.92 | 36.02 | 35.76 | 35.95 | 134,482 | +0.51(+1.44%) |
Oct 17, 2024 | 35.49 | 35.68 | 35.37 | 35.44 | 204,192 | +0.27(+0.77%) |
Oct 16, 2024 | 34.75 | 35.17 | 34.74 | 35.17 | 112,392 | +0.62(+1.79%) |
Oct 15, 2024 | 34.45 | 34.80 | 34.34 | 34.55 | 147,821 | +0.19(+0.55%) |
Oct 14, 2024 | 34.01 | 34.37 | 34.00 | 34.36 | 149,813 | +0.35(+1.03%) |
Oct 11, 2024 | 33.84 | 34.18 | 33.84 | 34.01 | 125,791 | +0.11(+0.32%) |
Oct 10, 2024 | 34.18 | 34.18 | 33.73 | 33.90 | 102,564 | -0.11(-0.32%) |
Oct 09, 2024 | 33.91 | 34.05 | 33.88 | 34.01 | 120,785 | -0.01(-0.03%) |
Oct 08, 2024 | 33.94 | 34.04 | 33.75 | 34.02 | 95,800 | +0.24(+0.71%) |
Oct 07, 2024 | 33.65 | 33.95 | 33.61 | 33.78 | 149,710 | +0.18(+0.54%) |
Oct 04, 2024 | 33.42 | 33.66 | 33.29 | 33.60 | 160,035 | +0.53(+1.60%) |
Oct 03, 2024 | 33.20 | 33.20 | 32.88 | 33.07 | 86,407 | -0.63(-1.87%) |
Oct 02, 2024 | 33.69 | 33.78 | 33.47 | 33.70 | 108,243 | -0.10(-0.30%) |
Oct 01, 2024 | 34.26 | 34.26 | 33.48 | 33.80 | 244,383 | -0.53(-1.54%) |
Sep 30, 2024 | 34.41 | 34.51 | 34.19 | 34.33 | 109,178 | -1.02(-2.89%) |
Sep 27, 2024 | 35.43 | 35.50 | 35.17 | 35.35 | 138,499 | -0.11(-0.31%) |
Sep 26, 2024 | 35.33 | 35.53 | 35.15 | 35.46 | 103,567 | +0.74(+2.13%) |
Sep 25, 2024 | 34.86 | 34.90 | 34.62 | 34.72 | 109,505 | -0.42(-1.20%) |
Sep 24, 2024 | 35.06 | 35.23 | 34.94 | 35.14 | 102,791 | +0.46(+1.33%) |
Sep 23, 2024 | 34.76 | 34.85 | 34.28 | 34.68 | 480,755 | -1.49(-4.12%) |
Sep 20, 2024 | 36.42 | 36.46 | 30.10 | 36.17 | 1,544,184 | -0.27(-0.74%) |
Sep 19, 2024 | 36.12 | 36.49 | 36.01 | 36.44 | 111,598 | +0.73(+2.04%) |
Sep 18, 2024 | 35.80 | 36.09 | 35.57 | 35.71 | 198,250 | -0.09(-0.25%) |
Sep 17, 2024 | 35.77 | 35.89 | 35.67 | 35.80 | 81,330 | +0.32(+0.90%) |
Sep 16, 2024 | 35.22 | 35.50 | 35.08 | 35.48 | 118,334 | +0.26(+0.74%) |
Sep 13, 2024 | 35.22 | 35.49 | 35.05 | 35.22 | 83,505 | +0.03(+0.09%) |
Sep 12, 2024 | 35.08 | 35.34 | 34.69 | 35.19 | 90,188 | +0.32(+0.92%) |
Sep 11, 2024 | 34.47 | 34.88 | 34.04 | 34.87 | 359,688 | +0.40(+1.16%) |
Sep 10, 2024 | 34.65 | 34.66 | 34.12 | 34.47 | 225,352 | -0.09(-0.26%) |
Sep 09, 2024 | 34.58 | 34.76 | 34.50 | 34.56 | 113,514 | +0.32(+0.93%) |
Sep 06, 2024 | 35.13 | 35.13 | 34.23 | 34.24 | 129,964 | -1.05(-2.98%) |
Sep 05, 2024 | 35.18 | 35.38 | 35.14 | 35.29 | 153,399 | +1.11(+3.25%) |
Sep 04, 2024 | 34.19 | 34.42 | 34.05 | 34.18 | 111,715 | +0.39(+1.15%) |
Sep 03, 2024 | 34.22 | 34.25 | 33.74 | 33.79 | 432,239 | -0.85(-2.45%) |
Aug 30, 2024 | 34.47 | 34.65 | 34.47 | 34.64 | 256,499 | +0.16(+0.46%) |
Aug 29, 2024 | 34.64 | 34.65 | 34.33 | 34.48 | 201,152 | +0.17(+0.50%) |
Aug 28, 2024 | 34.38 | 34.51 | 34.23 | 34.31 | 97,366 | -0.35(-1.01%) |
Aug 27, 2024 | 34.62 | 34.76 | 34.56 | 34.66 | 78,094 | +0.29(+0.84%) |
Aug 26, 2024 | 34.27 | 34.48 | 34.23 | 34.37 | 93,394 | +0.06(+0.17%) |
Aug 23, 2024 | 33.90 | 34.43 | 33.90 | 34.31 | 120,318 | +0.41(+1.21%) |
Aug 22, 2024 | 34.07 | 34.11 | 33.85 | 33.90 | 110,970 | -0.28(-0.82%) |
Aug 21, 2024 | 34.07 | 34.24 | 33.94 | 34.18 | 83,412 | +0.33(+0.97%) |
Aug 20, 2024 | 33.73 | 33.89 | 33.67 | 33.85 | 148,999 | -0.19(-0.56%) |
Aug 19, 2024 | 34.05 | 34.15 | 33.98 | 34.04 | 99,710 | +0.19(+0.56%) |
Aug 16, 2024 | 33.48 | 33.88 | 33.48 | 33.85 | 89,381 | +0.52(+1.56%) |
Aug 15, 2024 | 33.34 | 33.39 | 33.16 | 33.33 | 131,625 | +0.28(+0.85%) |
Aug 14, 2024 | 32.87 | 33.06 | 32.85 | 33.05 | 117,365 | +0.29(+0.89%) |
Aug 13, 2024 | 32.39 | 32.82 | 32.32 | 32.76 | 121,917 | +0.33(+1.02%) |
Aug 12, 2024 | 32.46 | 32.53 | 32.31 | 32.43 | 222,616 | -0.03(-0.09%) |
Aug 09, 2024 | 32.30 | 32.52 | 32.23 | 32.46 | 158,104 | -0.09(-0.28%) |
Aug 08, 2024 | 32.43 | 32.64 | 32.25 | 32.55 | 161,068 | +0.47(+1.47%) |
Aug 07, 2024 | 32.67 | 32.84 | 32.06 | 32.08 | 276,539 | +0.14(+0.44%) |
Aug 06, 2024 | 31.53 | 32.06 | 31.50 | 31.94 | 371,149 | -0.12(-0.37%) |
Aug 05, 2024 | 31.64 | 32.34 | 31.45 | 32.06 | 809,445 | -0.54(-1.66%) |
Aug 02, 2024 | 32.57 | 32.72 | 32.34 | 32.60 | 160,155 | -0.55(-1.66%) |