Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 35.04 | 35.19 | 34.15 | 34.76 | 10,361,110 | -1.11(-3.09%) |
Sep 30, 2024 | 35.50 | 35.99 | 35.50 | 35.87 | 8,304,150 | +0.46(+1.30%) |
Sep 27, 2024 | 35.76 | 36.08 | 35.11 | 35.41 | 9,961,871 | -1.44(-3.91%) |
Sep 26, 2024 | 36.48 | 36.93 | 36.07 | 36.85 | 6,278,166 | +0.80(+2.22%) |
Sep 25, 2024 | 36.00 | 36.41 | 35.93 | 36.05 | 6,621,873 | +0.21(+0.59%) |
Sep 24, 2024 | 35.26 | 35.88 | 35.25 | 35.84 | 6,576,100 | +0.73(+2.08%) |
Sep 23, 2024 | 34.79 | 35.24 | 34.63 | 35.11 | 7,951,408 | +0.35(+1.01%) |
Sep 20, 2024 | 34.71 | 34.92 | 34.38 | 34.76 | 37,215,920 | -0.06(-0.17%) |
Sep 19, 2024 | 35.10 | 35.22 | 34.80 | 34.82 | 7,466,664 | +0.29(+0.84%) |
Sep 18, 2024 | 34.60 | 34.98 | 34.30 | 34.53 | 7,079,230 | +0.10(+0.29%) |
Sep 17, 2024 | 34.05 | 34.91 | 33.99 | 34.43 | 10,054,299 | +0.67(+1.98%) |
Sep 16, 2024 | 33.19 | 33.85 | 33.14 | 33.76 | 7,775,870 | +0.44(+1.32%) |
Sep 13, 2024 | 33.20 | 33.55 | 33.13 | 33.32 | 5,924,179 | +0.22(+0.66%) |
Sep 12, 2024 | 33.24 | 33.40 | 32.95 | 33.10 | 6,508,791 | -0.27(-0.81%) |
Sep 11, 2024 | 33.18 | 33.43 | 32.69 | 33.37 | 7,186,844 | -0.10(-0.30%) |
Sep 10, 2024 | 34.02 | 34.18 | 33.37 | 33.47 | 7,862,904 | -0.71(-2.08%) |
Sep 09, 2024 | 34.28 | 34.83 | 34.02 | 34.18 | 9,803,676 | +0.36(+1.06%) |
Sep 06, 2024 | 34.27 | 34.63 | 33.77 | 33.82 | 7,995,961 | -0.58(-1.69%) |
Sep 05, 2024 | 34.84 | 35.03 | 34.34 | 34.40 | 6,861,865 | -0.93(-2.63%) |
Sep 04, 2024 | 35.35 | 35.64 | 35.15 | 35.33 | 6,514,278 | -0.05(-0.14%) |
Sep 03, 2024 | 35.99 | 36.17 | 35.14 | 35.38 | 9,151,735 | -0.80(-2.21%) |
Aug 30, 2024 | 35.65 | 36.25 | 35.46 | 36.18 | 12,068,603 | +0.72(+2.03%) |
Aug 29, 2024 | 34.11 | 36.87 | 33.80 | 35.46 | 18,740,352 | +0.70(+2.01%) |
Aug 28, 2024 | 35.52 | 35.70 | 34.64 | 34.76 | 12,070,248 | -0.84(-2.36%) |
Aug 27, 2024 | 35.50 | 35.68 | 35.34 | 35.60 | 6,473,715 | +0.03(+0.08%) |
Aug 26, 2024 | 35.85 | 36.16 | 35.34 | 35.57 | 5,415,176 | -0.09(-0.25%) |
Aug 23, 2024 | 35.33 | 36.17 | 35.32 | 35.66 | 6,319,676 | +0.58(+1.65%) |
Aug 22, 2024 | 35.31 | 35.68 | 35.00 | 35.08 | 4,955,457 | -0.19(-0.54%) |
Aug 21, 2024 | 35.00 | 35.33 | 34.81 | 35.27 | 4,676,662 | +0.46(+1.32%) |
Aug 20, 2024 | 34.60 | 35.05 | 34.59 | 34.81 | 6,885,269 | +0.21(+0.61%) |
Aug 19, 2024 | 34.62 | 35.29 | 34.28 | 34.60 | 9,622,110 | -1.31(-3.65%) |
Aug 16, 2024 | 35.48 | 36.03 | 35.41 | 35.91 | 5,580,371 | +0.42(+1.18%) |
Aug 15, 2024 | 35.20 | 35.56 | 35.15 | 35.49 | 4,847,787 | +0.74(+2.13%) |
Aug 14, 2024 | 34.76 | 35.02 | 34.54 | 34.75 | 5,158,582 | -0.01(-0.03%) |
Aug 13, 2024 | 34.01 | 34.78 | 33.97 | 34.76 | 6,477,401 | +0.98(+2.90%) |
Aug 12, 2024 | 33.63 | 34.17 | 33.58 | 33.78 | 5,609,194 | +0.24(+0.72%) |
Aug 09, 2024 | 32.86 | 33.89 | 32.86 | 33.54 | 6,605,512 | +0.52(+1.57%) |
Aug 08, 2024 | 32.29 | 33.09 | 32.29 | 33.02 | 5,909,034 | +1.00(+3.12%) |
Aug 07, 2024 | 32.91 | 33.08 | 31.95 | 32.02 | 7,601,981 | -0.70(-2.14%) |
Aug 06, 2024 | 32.85 | 33.20 | 32.52 | 32.72 | 6,154,408 | -0.03(-0.09%) |
Aug 05, 2024 | 32.58 | 32.98 | 32.16 | 32.75 | 7,338,866 | -0.97(-2.88%) |
Aug 02, 2024 | 34.41 | 34.56 | 33.55 | 33.72 | 6,494,883 | -1.45(-4.12%) |