Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 34.97 | 35.52 | 34.91 | 35.43 | 1,383,289 | +0.38(+1.08%) |
Oct 17, 2024 | 35.59 | 35.78 | 34.91 | 35.05 | 2,172,335 | -0.31(-0.88%) |
Oct 16, 2024 | 34.10 | 35.58 | 34.10 | 35.36 | 2,399,462 | +1.28(+3.76%) |
Oct 15, 2024 | 34.73 | 34.87 | 33.92 | 34.08 | 3,260,716 | -0.97(-2.77%) |
Oct 14, 2024 | 35.85 | 36.12 | 34.86 | 35.05 | 2,744,854 | -1.24(-3.42%) |
Oct 11, 2024 | 34.73 | 36.96 | 34.59 | 36.29 | 3,844,159 | +1.56(+4.49%) |
Oct 10, 2024 | 34.27 | 34.84 | 34.06 | 34.73 | 2,009,444 | +0.52(+1.52%) |
Oct 09, 2024 | 34.35 | 34.72 | 34.04 | 34.21 | 1,926,844 | -0.34(-0.98%) |
Oct 08, 2024 | 34.11 | 34.56 | 33.83 | 34.55 | 1,478,835 | +0.14(+0.41%) |
Oct 07, 2024 | 34.13 | 34.69 | 34.03 | 34.41 | 2,616,605 | +0.31(+0.91%) |
Oct 04, 2024 | 34.20 | 34.35 | 33.97 | 34.10 | 1,800,645 | +0.09(+0.26%) |
Oct 03, 2024 | 33.07 | 34.03 | 32.81 | 34.01 | 1,983,010 | +0.95(+2.87%) |
Oct 02, 2024 | 33.14 | 33.31 | 32.63 | 33.06 | 2,230,944 | +0.40(+1.22%) |
Oct 01, 2024 | 31.96 | 32.74 | 31.77 | 32.66 | 2,409,203 | +0.09(+0.28%) |
Sep 30, 2024 | 31.40 | 32.75 | 31.29 | 32.57 | 3,633,183 | +1.08(+3.43%) |
Sep 27, 2024 | 30.70 | 31.71 | 30.64 | 31.49 | 3,031,693 | +1.26(+4.17%) |
Sep 26, 2024 | 30.07 | 30.63 | 29.99 | 30.23 | 2,554,729 | -0.32(-1.05%) |
Sep 25, 2024 | 31.24 | 31.36 | 30.32 | 30.55 | 2,394,173 | -0.70(-2.24%) |
Sep 24, 2024 | 32.00 | 32.09 | 31.25 | 31.25 | 2,650,702 | -0.56(-1.76%) |
Sep 23, 2024 | 31.88 | 32.26 | 31.57 | 31.81 | 2,774,117 | -0.07(-0.22%) |
Sep 20, 2024 | 30.00 | 31.89 | 30.00 | 31.88 | 6,498,420 | +1.84(+6.13%) |
Sep 19, 2024 | 29.76 | 30.21 | 29.41 | 30.04 | 2,553,015 | +0.63(+2.14%) |
Sep 18, 2024 | 28.50 | 29.62 | 28.43 | 29.41 | 2,590,925 | +0.90(+3.16%) |
Sep 17, 2024 | 28.17 | 28.56 | 28.11 | 28.51 | 1,533,096 | +0.47(+1.68%) |
Sep 16, 2024 | 27.49 | 28.07 | 27.29 | 28.04 | 2,197,005 | +0.70(+2.56%) |
Sep 13, 2024 | 27.27 | 27.52 | 27.15 | 27.34 | 1,525,151 | +0.29(+1.07%) |
Sep 12, 2024 | 27.12 | 27.41 | 26.85 | 27.05 | 1,563,748 | +0.03(+0.11%) |
Sep 11, 2024 | 26.78 | 27.24 | 26.58 | 27.02 | 1,496,430 | +0.25(+0.93%) |
Sep 10, 2024 | 26.81 | 26.86 | 26.50 | 26.77 | 1,833,327 | +0.05(+0.19%) |
Sep 09, 2024 | 26.91 | 27.05 | 26.55 | 26.72 | 2,586,967 | -0.31(-1.15%) |
Sep 06, 2024 | 27.39 | 27.50 | 26.91 | 27.03 | 3,087,633 | -0.36(-1.31%) |
Sep 05, 2024 | 27.39 | 27.57 | 27.03 | 27.39 | 2,681,521 | +0.24(+0.88%) |
Sep 04, 2024 | 27.21 | 27.48 | 27.05 | 27.15 | 1,590,437 | +0.03(+0.11%) |
Sep 03, 2024 | 27.25 | 27.31 | 26.60 | 27.12 | 2,263,223 | -0.55(-1.99%) |
Aug 30, 2024 | 27.88 | 27.96 | 27.60 | 27.67 | 1,896,849 | -0.27(-0.97%) |
Aug 29, 2024 | 27.62 | 28.23 | 27.43 | 27.94 | 1,539,676 | +0.38(+1.38%) |
Aug 28, 2024 | 27.30 | 27.61 | 27.30 | 27.56 | 1,472,324 | +0.09(+0.33%) |
Aug 27, 2024 | 27.46 | 27.64 | 27.29 | 27.47 | 1,493,681 | -0.14(-0.51%) |
Aug 26, 2024 | 27.66 | 27.96 | 27.56 | 27.61 | 1,547,006 | +0.14(+0.51%) |
Aug 23, 2024 | 27.50 | 27.50 | 27.19 | 27.47 | 1,708,860 | +0.47(+1.74%) |
Aug 22, 2024 | 26.81 | 27.10 | 26.58 | 27.00 | 1,695,736 | +0.25(+0.93%) |
Aug 21, 2024 | 27.14 | 27.16 | 26.45 | 26.75 | 2,064,013 | -0.14(-0.52%) |
Aug 20, 2024 | 27.29 | 27.39 | 26.67 | 26.89 | 2,154,643 | -0.53(-1.93%) |
Aug 19, 2024 | 26.87 | 27.43 | 26.87 | 27.42 | 1,986,684 | +0.67(+2.50%) |
Aug 16, 2024 | 26.48 | 26.86 | 26.43 | 26.75 | 1,296,068 | +0.12(+0.45%) |
Aug 15, 2024 | 25.95 | 26.75 | 25.88 | 26.63 | 2,608,870 | +0.28(+1.06%) |
Aug 14, 2024 | 26.44 | 26.48 | 26.20 | 26.35 | 1,397,406 | +0.08(+0.30%) |
Aug 13, 2024 | 26.40 | 26.49 | 26.12 | 26.27 | 3,030,264 | -0.25(-0.94%) |
Aug 12, 2024 | 26.11 | 26.61 | 26.11 | 26.52 | 2,415,515 | +0.54(+2.08%) |
Aug 09, 2024 | 25.87 | 26.09 | 25.68 | 25.98 | 1,844,074 | +0.05(+0.19%) |
Aug 08, 2024 | 24.75 | 26.01 | 24.65 | 25.93 | 3,185,798 | +1.34(+5.45%) |
Aug 07, 2024 | 24.91 | 25.01 | 24.55 | 24.59 | 1,957,131 | +0.17(+0.70%) |
Aug 06, 2024 | 24.23 | 24.90 | 23.99 | 24.42 | 3,171,065 | +0.32(+1.33%) |
Aug 05, 2024 | 24.01 | 24.38 | 23.85 | 24.10 | 2,857,317 | -0.79(-3.17%) |
Aug 02, 2024 | 25.83 | 25.89 | 24.64 | 24.89 | 4,244,052 | -1.34(-5.11%) |