Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 36.50 | 36.53 | 36.11 | 36.41 | 6,568 | -0.49(-1.32%) |
Oct 17, 2024 | 36.75 | 36.93 | 36.44 | 36.90 | 9,745 | +0.09(+0.25%) |
Oct 16, 2024 | 36.84 | 36.84 | 36.54 | 36.81 | 5,671 | -0.25(-0.66%) |
Oct 15, 2024 | 36.93 | 37.08 | 36.67 | 37.05 | 5,410 | -1.43(-3.71%) |
Oct 14, 2024 | 38.58 | 38.60 | 38.27 | 38.48 | 7,677 | -0.60(-1.54%) |
Oct 11, 2024 | 38.99 | 39.08 | 38.97 | 39.08 | 2,868 | -0.07(-0.18%) |
Oct 10, 2024 | 38.41 | 39.26 | 38.29 | 39.15 | 5,966 | +1.07(+2.81%) |
Oct 09, 2024 | 37.75 | 38.08 | 37.62 | 38.08 | 3,409 | -0.45(-1.17%) |
Oct 08, 2024 | 38.92 | 38.92 | 38.01 | 38.53 | 11,646 | -1.36(-3.41%) |
Oct 07, 2024 | 38.82 | 39.89 | 38.82 | 39.89 | 28,514 | +1.46(+3.80%) |
Oct 04, 2024 | 38.63 | 38.92 | 38.38 | 38.43 | 24,441 | +0.01(+0.03%) |
Oct 03, 2024 | 37.62 | 38.48 | 37.52 | 38.42 | 27,903 | +1.28(+3.45%) |
Oct 02, 2024 | 37.64 | 37.74 | 36.70 | 37.14 | 11,959 | +0.21(+0.57%) |
Oct 01, 2024 | 35.71 | 37.50 | 35.71 | 36.93 | 29,091 | +1.00(+2.78%) |
Sep 30, 2024 | 35.82 | 36.25 | 35.72 | 35.93 | 11,333 | -0.05(-0.14%) |
Sep 27, 2024 | 35.40 | 36.00 | 35.35 | 35.98 | 8,321 | +0.61(+1.72%) |
Sep 26, 2024 | 35.46 | 35.77 | 35.30 | 35.37 | 6,874 | -1.11(-3.04%) |
Sep 25, 2024 | 36.88 | 36.98 | 36.34 | 36.48 | 22,602 | -0.69(-1.86%) |
Sep 24, 2024 | 37.41 | 37.41 | 37.05 | 37.17 | 2,930 | +0.48(+1.31%) |
Sep 23, 2024 | 36.95 | 37.18 | 36.26 | 36.69 | 7,553 | -0.18(-0.48%) |
Sep 20, 2024 | 36.67 | 36.87 | 36.63 | 36.87 | 1,965 | +0.08(+0.23%) |
Sep 19, 2024 | 36.61 | 36.96 | 36.61 | 36.78 | 6,015 | +0.81(+2.25%) |
Sep 18, 2024 | 36.23 | 36.50 | 35.97 | 35.97 | 896 | -0.48(-1.32%) |
Sep 17, 2024 | 36.46 | 36.50 | 36.38 | 36.46 | 1,647 | +0.34(+0.95%) |
Sep 16, 2024 | 36.09 | 36.17 | 35.85 | 36.11 | 4,563 | +0.46(+1.30%) |
Sep 13, 2024 | 35.96 | 36.08 | 35.38 | 35.65 | 8,254 | +0.00(+0.01%) |
Sep 12, 2024 | 35.33 | 35.87 | 35.09 | 35.65 | 3,433 | +0.79(+2.26%) |
Sep 11, 2024 | 34.79 | 35.06 | 34.47 | 34.86 | 4,673 | +0.39(+1.13%) |
Sep 10, 2024 | 35.28 | 35.28 | 34.01 | 34.47 | 8,499 | -0.92(-2.59%) |
Sep 09, 2024 | 35.26 | 35.54 | 35.25 | 35.39 | 4,102 | -0.04(-0.11%) |
Sep 06, 2024 | 36.19 | 36.28 | 35.25 | 35.43 | 4,962 | -0.55(-1.52%) |
Sep 05, 2024 | 35.94 | 36.40 | 35.86 | 35.97 | 18,762 | +0.23(+0.65%) |
Sep 04, 2024 | 36.11 | 36.26 | 35.70 | 35.74 | 24,499 | -0.57(-1.57%) |
Sep 03, 2024 | 36.70 | 36.70 | 36.19 | 36.31 | 5,890 | -1.33(-3.54%) |
Aug 30, 2024 | 37.65 | 37.69 | 37.54 | 37.64 | 3,149 | -0.94(-2.45%) |
Aug 29, 2024 | 38.48 | 38.63 | 38.48 | 38.59 | 1,766 | +0.59(+1.55%) |
Aug 28, 2024 | 38.10 | 38.10 | 37.93 | 38.00 | 2,114 | -0.50(-1.31%) |
Aug 27, 2024 | 39.00 | 39.01 | 38.41 | 38.50 | 38,105 | -0.57(-1.47%) |
Aug 26, 2024 | 39.24 | 39.34 | 39.07 | 39.07 | 4,691 | +0.76(+1.98%) |
Aug 23, 2024 | 38.01 | 38.34 | 38.00 | 38.31 | 5,658 | +0.85(+2.26%) |
Aug 22, 2024 | 37.43 | 37.77 | 37.42 | 37.47 | 3,104 | +0.32(+0.85%) |
Aug 21, 2024 | 37.77 | 37.97 | 36.93 | 37.15 | 11,270 | -0.46(-1.22%) |
Aug 20, 2024 | 37.69 | 37.69 | 37.61 | 37.61 | 2,223 | -0.39(-1.02%) |
Aug 19, 2024 | 38.62 | 38.63 | 37.89 | 38.00 | 5,649 | -0.68(-1.76%) |
Aug 16, 2024 | 38.71 | 38.84 | 38.62 | 38.68 | 7,466 | -0.54(-1.37%) |
Aug 15, 2024 | 39.35 | 39.42 | 39.18 | 39.21 | 5,776 | +0.38(+0.98%) |
Aug 14, 2024 | 39.05 | 39.11 | 38.73 | 38.83 | 3,372 | -0.33(-0.85%) |
Aug 13, 2024 | 39.50 | 39.50 | 39.05 | 39.16 | 6,206 | -0.43(-1.09%) |
Aug 12, 2024 | 39.10 | 39.69 | 39.04 | 39.60 | 10,108 | +0.90(+2.31%) |
Aug 09, 2024 | 38.42 | 38.73 | 38.40 | 38.70 | 7,020 | +0.34(+0.88%) |
Aug 08, 2024 | 37.89 | 38.41 | 37.89 | 38.36 | 16,136 | +0.31(+0.82%) |
Aug 07, 2024 | 37.63 | 38.15 | 37.63 | 38.05 | 6,980 | +0.93(+2.50%) |
Aug 06, 2024 | 36.98 | 37.43 | 36.98 | 37.12 | 5,559 | -0.45(-1.19%) |
Aug 05, 2024 | 36.82 | 37.57 | 36.66 | 37.57 | 3,452 | +0.07(+0.17%) |
Aug 02, 2024 | 37.90 | 37.90 | 37.20 | 37.50 | 8,478 | -1.47(-3.76%) |