Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 38.99 | 38.99 | 36.42 | 36.62 | 1,584,182 | -2.15(-5.55%) |
Oct 17, 2024 | 37.00 | 38.91 | 37.00 | 38.77 | 1,975,356 | +1.97(+5.35%) |
Oct 16, 2024 | 35.59 | 36.90 | 35.59 | 36.80 | 1,176,349 | +1.47(+4.16%) |
Oct 15, 2024 | 34.11 | 36.38 | 34.05 | 35.33 | 1,374,358 | +1.37(+4.03%) |
Oct 14, 2024 | 32.98 | 34.54 | 32.89 | 33.96 | 1,161,424 | +0.79(+2.38%) |
Oct 11, 2024 | 32.08 | 33.18 | 32.07 | 33.17 | 1,177,957 | +0.94(+2.92%) |
Oct 10, 2024 | 32.95 | 33.20 | 31.29 | 32.23 | 1,454,818 | +0.28(+0.88%) |
Oct 09, 2024 | 31.66 | 32.30 | 31.44 | 31.95 | 1,429,600 | +0.35(+1.11%) |
Oct 08, 2024 | 32.95 | 32.97 | 31.59 | 31.60 | 1,181,949 | -1.42(-4.30%) |
Oct 07, 2024 | 35.35 | 35.51 | 32.91 | 33.02 | 1,382,804 | -2.86(-7.97%) |
Oct 04, 2024 | 34.11 | 36.29 | 34.06 | 35.88 | 1,077,539 | +2.34(+6.98%) |
Oct 03, 2024 | 32.99 | 33.83 | 32.91 | 33.54 | 871,339 | +0.37(+1.12%) |
Oct 02, 2024 | 33.12 | 33.38 | 32.41 | 33.17 | 865,041 | -0.23(-0.69%) |
Oct 01, 2024 | 33.90 | 34.31 | 32.69 | 33.40 | 966,045 | -0.65(-1.91%) |
Sep 30, 2024 | 33.42 | 34.70 | 33.37 | 34.05 | 1,369,645 | +0.44(+1.31%) |
Sep 27, 2024 | 33.59 | 34.24 | 33.37 | 33.61 | 911,901 | +0.55(+1.66%) |
Sep 26, 2024 | 32.51 | 33.50 | 32.40 | 33.06 | 826,771 | +1.07(+3.34%) |
Sep 25, 2024 | 32.51 | 32.80 | 31.97 | 31.99 | 2,303,790 | -0.71(-2.16%) |
Sep 24, 2024 | 33.51 | 33.95 | 32.67 | 32.70 | 1,187,511 | -0.48(-1.43%) |
Sep 23, 2024 | 32.35 | 33.27 | 32.02 | 33.17 | 2,210,404 | +0.87(+2.69%) |
Sep 20, 2024 | 32.46 | 33.17 | 32.09 | 32.30 | 1,603,335 | -0.59(-1.79%) |
Sep 19, 2024 | 33.18 | 33.49 | 32.51 | 32.89 | 1,153,785 | +0.75(+2.33%) |
Sep 18, 2024 | 31.98 | 33.04 | 31.57 | 32.14 | 1,043,556 | +0.29(+0.91%) |
Sep 17, 2024 | 32.55 | 32.91 | 31.58 | 31.85 | 1,086,845 | -0.18(-0.56%) |
Sep 16, 2024 | 32.48 | 33.22 | 31.95 | 32.03 | 1,118,944 | -0.49(-1.51%) |
Sep 13, 2024 | 32.00 | 32.54 | 31.29 | 32.52 | 1,806,284 | +0.95(+3.01%) |
Sep 12, 2024 | 31.58 | 32.19 | 30.99 | 31.57 | 2,503,053 | +0.32(+1.02%) |
Sep 11, 2024 | 34.24 | 34.91 | 29.31 | 31.25 | 8,242,730 | +1.39(+4.66%) |
Sep 10, 2024 | 30.20 | 30.36 | 29.34 | 29.86 | 5,137,832 | -0.25(-0.83%) |
Sep 09, 2024 | 31.24 | 31.26 | 30.06 | 30.11 | 1,795,958 | -0.68(-2.19%) |
Sep 06, 2024 | 30.83 | 31.66 | 30.59 | 30.79 | 1,451,457 | +0.52(+1.70%) |
Sep 05, 2024 | 30.35 | 31.06 | 29.78 | 30.27 | 994,284 | +0.12(+0.40%) |
Sep 04, 2024 | 30.29 | 30.57 | 29.84 | 30.15 | 1,002,679 | -0.30(-0.99%) |
Sep 03, 2024 | 30.90 | 31.43 | 30.20 | 30.45 | 1,422,470 | -0.89(-2.84%) |
Aug 30, 2024 | 31.36 | 31.66 | 31.10 | 31.34 | 750,506 | +0.20(+0.64%) |
Aug 29, 2024 | 31.57 | 32.08 | 31.11 | 31.14 | 723,870 | -0.14(-0.45%) |
Aug 28, 2024 | 31.23 | 31.61 | 30.87 | 31.28 | 868,852 | -0.33(-1.04%) |
Aug 27, 2024 | 32.31 | 32.31 | 31.41 | 31.61 | 702,808 | -0.83(-2.56%) |
Aug 26, 2024 | 33.15 | 33.15 | 32.25 | 32.44 | 882,314 | -0.35(-1.07%) |
Aug 23, 2024 | 33.12 | 33.37 | 32.44 | 32.79 | 1,035,653 | +0.00(+0.00%) |
Aug 22, 2024 | 32.77 | 33.47 | 32.69 | 32.79 | 393,650 | -0.21(-0.64%) |
Aug 21, 2024 | 32.39 | 33.14 | 32.22 | 33.00 | 574,654 | +0.95(+2.96%) |
Aug 20, 2024 | 32.22 | 32.42 | 31.71 | 32.05 | 553,957 | -0.36(-1.11%) |
Aug 19, 2024 | 31.84 | 32.59 | 31.75 | 32.41 | 878,448 | +0.74(+2.34%) |
Aug 16, 2024 | 32.50 | 33.02 | 31.60 | 31.67 | 977,014 | -0.98(-3.00%) |
Aug 15, 2024 | 31.73 | 33.04 | 31.73 | 32.65 | 964,351 | +1.42(+4.55%) |
Aug 14, 2024 | 32.17 | 32.30 | 31.09 | 31.23 | 918,150 | -0.64(-2.01%) |
Aug 13, 2024 | 30.74 | 32.08 | 30.45 | 31.87 | 1,240,347 | +1.15(+3.74%) |
Aug 12, 2024 | 31.76 | 32.02 | 30.61 | 30.72 | 1,299,062 | -1.04(-3.27%) |
Aug 09, 2024 | 32.04 | 32.20 | 31.60 | 31.76 | 543,365 | -0.28(-0.87%) |
Aug 08, 2024 | 31.48 | 32.50 | 31.48 | 32.04 | 616,470 | +0.81(+2.59%) |
Aug 07, 2024 | 32.91 | 33.10 | 31.12 | 31.23 | 843,326 | -1.10(-3.40%) |
Aug 06, 2024 | 32.36 | 33.16 | 31.82 | 32.33 | 633,236 | -0.03(-0.09%) |
Aug 05, 2024 | 31.45 | 33.21 | 31.35 | 32.36 | 972,664 | -1.14(-3.40%) |
Aug 02, 2024 | 34.12 | 34.56 | 33.40 | 33.50 | 1,217,160 | -2.26(-6.32%) |