Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 38.19 | 38.31 | 37.97 | 37.97 | 16,502 | -0.31(-0.81%) |
Oct 17, 2024 | 38.31 | 38.31 | 38.14 | 38.28 | 14,811 | +0.10(+0.27%) |
Oct 16, 2024 | 38.10 | 38.23 | 37.92 | 38.18 | 10,856 | +0.19(+0.49%) |
Oct 15, 2024 | 38.14 | 38.30 | 37.88 | 37.99 | 15,049 | -0.19(-0.50%) |
Oct 14, 2024 | 37.93 | 38.18 | 37.90 | 38.18 | 22,082 | +0.22(+0.58%) |
Oct 11, 2024 | 37.56 | 37.96 | 37.56 | 37.96 | 10,454 | +0.35(+0.93%) |
Oct 10, 2024 | 37.66 | 37.70 | 37.55 | 37.61 | 11,539 | -0.08(-0.21%) |
Oct 09, 2024 | 37.47 | 37.74 | 37.46 | 37.69 | 16,158 | +0.20(+0.52%) |
Oct 08, 2024 | 37.62 | 37.62 | 37.35 | 37.49 | 18,346 | -0.13(-0.33%) |
Oct 07, 2024 | 37.90 | 37.90 | 37.57 | 37.62 | 13,838 | -0.33(-0.87%) |
Oct 04, 2024 | 38.00 | 38.02 | 37.84 | 37.95 | 20,202 | +0.10(+0.26%) |
Oct 03, 2024 | 37.81 | 37.85 | 37.63 | 37.85 | 17,352 | +0.00(+0.00%) |
Oct 02, 2024 | 37.75 | 37.87 | 37.69 | 37.85 | 9,978 | +0.16(+0.42%) |
Oct 01, 2024 | 37.60 | 37.76 | 37.43 | 37.69 | 17,092 | -0.01(-0.03%) |
Sep 30, 2024 | 37.52 | 37.70 | 37.38 | 37.70 | 120,020 | +0.08(+0.21%) |
Sep 27, 2024 | 37.45 | 37.75 | 37.45 | 37.62 | 66,745 | +0.25(+0.66%) |
Sep 26, 2024 | 37.36 | 37.44 | 37.32 | 37.37 | 7,661 | +0.13(+0.36%) |
Sep 25, 2024 | 37.50 | 37.50 | 37.15 | 37.24 | 13,687 | -0.21(-0.56%) |
Sep 24, 2024 | 37.50 | 37.66 | 37.44 | 37.45 | 25,415 | -0.05(-0.13%) |
Sep 23, 2024 | 37.28 | 37.50 | 37.28 | 37.50 | 109,792 | +0.33(+0.89%) |
Sep 20, 2024 | 37.29 | 37.29 | 37.05 | 37.17 | 8,321 | -0.19(-0.51%) |
Sep 19, 2024 | 37.37 | 37.40 | 37.18 | 37.36 | 10,190 | +0.31(+0.84%) |
Sep 18, 2024 | 37.23 | 37.39 | 37.02 | 37.05 | 12,010 | -0.13(-0.36%) |
Sep 17, 2024 | 37.14 | 37.33 | 37.13 | 37.18 | 123,618 | +0.12(+0.32%) |
Sep 16, 2024 | 36.91 | 37.14 | 36.91 | 37.06 | 80,141 | +0.23(+0.62%) |
Sep 13, 2024 | 36.62 | 36.84 | 36.56 | 36.83 | 8,687 | +0.37(+1.02%) |
Sep 12, 2024 | 36.33 | 36.46 | 36.09 | 36.46 | 9,772 | +0.22(+0.61%) |
Sep 11, 2024 | 36.28 | 36.28 | 35.64 | 36.24 | 53,725 | -0.10(-0.27%) |
Sep 10, 2024 | 36.41 | 36.41 | 36.20 | 36.34 | 18,073 | -0.06(-0.16%) |
Sep 09, 2024 | 36.25 | 36.50 | 36.22 | 36.40 | 16,509 | +0.33(+0.91%) |
Sep 06, 2024 | 36.44 | 36.63 | 36.05 | 36.07 | 19,952 | -0.35(-0.95%) |
Sep 05, 2024 | 36.76 | 36.76 | 36.36 | 36.42 | 19,080 | -0.25(-0.68%) |
Sep 04, 2024 | 36.72 | 36.91 | 36.56 | 36.67 | 13,435 | -0.01(-0.04%) |
Sep 03, 2024 | 36.98 | 36.98 | 36.65 | 36.68 | 11,313 | -0.42(-1.12%) |
Aug 30, 2024 | 36.90 | 37.16 | 36.77 | 37.10 | 9,424 | +0.25(+0.68%) |
Aug 29, 2024 | 36.87 | 37.01 | 36.52 | 36.85 | 25,665 | +0.10(+0.28%) |
Aug 28, 2024 | 36.72 | 36.94 | 36.60 | 36.74 | 13,761 | -0.01(-0.04%) |
Aug 27, 2024 | 36.81 | 36.84 | 36.68 | 36.76 | 16,781 | -0.17(-0.46%) |
Aug 26, 2024 | 36.99 | 37.12 | 36.84 | 36.93 | 15,422 | +0.12(+0.33%) |
Aug 23, 2024 | 36.59 | 36.84 | 36.58 | 36.80 | 14,963 | +0.36(+0.98%) |
Aug 22, 2024 | 36.50 | 36.56 | 36.40 | 36.45 | 12,237 | -0.05(-0.14%) |
Aug 21, 2024 | 36.29 | 36.52 | 36.29 | 36.50 | 45,841 | +0.25(+0.69%) |
Aug 20, 2024 | 36.44 | 36.44 | 36.20 | 36.25 | 17,722 | -0.16(-0.44%) |
Aug 19, 2024 | 36.32 | 36.46 | 36.26 | 36.41 | 14,841 | +0.16(+0.44%) |
Aug 16, 2024 | 36.05 | 36.28 | 36.05 | 36.25 | 15,603 | +0.07(+0.20%) |
Aug 15, 2024 | 36.06 | 36.22 | 35.99 | 36.18 | 11,588 | +0.35(+0.97%) |
Aug 14, 2024 | 35.67 | 35.89 | 35.67 | 35.83 | 10,639 | +0.15(+0.42%) |
Aug 13, 2024 | 35.37 | 35.68 | 35.35 | 35.68 | 14,021 | +0.28(+0.79%) |
Aug 12, 2024 | 35.58 | 35.58 | 35.38 | 35.40 | 11,313 | -0.09(-0.25%) |
Aug 09, 2024 | 35.47 | 35.53 | 35.26 | 35.49 | 17,283 | -0.05(-0.14%) |
Aug 08, 2024 | 35.18 | 35.55 | 35.18 | 35.54 | 36,597 | +0.54(+1.54%) |
Aug 07, 2024 | 35.46 | 35.61 | 34.99 | 35.00 | 15,849 | -0.13(-0.37%) |
Aug 06, 2024 | 35.01 | 35.45 | 35.01 | 35.13 | 12,758 | +0.45(+1.29%) |
Aug 05, 2024 | 34.95 | 35.05 | 34.67 | 34.68 | 34,257 | -0.91(-2.55%) |
Aug 02, 2024 | 35.93 | 35.93 | 35.32 | 35.59 | 22,856 | -0.58(-1.60%) |