Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 36.75 | 36.99 | 36.72 | 36.89 | 18,117 | -0.30(-0.81%) |
Oct 17, 2024 | 37.09 | 37.33 | 37.05 | 37.19 | 18,188 | -0.06(-0.16%) |
Oct 16, 2024 | 37.32 | 37.37 | 37.12 | 37.25 | 21,079 | -0.38(-1.01%) |
Oct 15, 2024 | 37.68 | 37.82 | 37.52 | 37.63 | 9,803 | -0.30(-0.79%) |
Oct 14, 2024 | 37.94 | 38.06 | 37.70 | 37.93 | 9,454 | +0.01(+0.03%) |
Oct 11, 2024 | 37.68 | 37.92 | 37.68 | 37.92 | 12,900 | +0.32(+0.84%) |
Oct 10, 2024 | 37.73 | 37.76 | 37.54 | 37.60 | 10,329 | -0.32(-0.84%) |
Oct 09, 2024 | 37.89 | 38.05 | 37.87 | 37.92 | 23,718 | +0.37(+0.99%) |
Oct 08, 2024 | 37.36 | 37.63 | 37.36 | 37.55 | 30,029 | -0.48(-1.26%) |
Oct 07, 2024 | 38.27 | 38.27 | 37.95 | 38.03 | 19,460 | -0.41(-1.07%) |
Oct 04, 2024 | 38.34 | 38.44 | 38.22 | 38.44 | 14,024 | +0.56(+1.49%) |
Oct 03, 2024 | 38.06 | 38.15 | 37.84 | 37.88 | 11,565 | -0.91(-2.36%) |
Oct 02, 2024 | 38.68 | 38.99 | 38.61 | 38.79 | 20,291 | -0.13(-0.33%) |
Oct 01, 2024 | 38.83 | 39.05 | 38.69 | 38.92 | 16,492 | -0.80(-2.01%) |
Sep 30, 2024 | 39.72 | 39.84 | 39.61 | 39.72 | 18,535 | -0.13(-0.33%) |
Sep 27, 2024 | 40.18 | 40.32 | 39.85 | 39.85 | 16,385 | -0.12(-0.30%) |
Sep 26, 2024 | 40.00 | 40.10 | 39.91 | 39.97 | 11,287 | +1.11(+2.86%) |
Sep 25, 2024 | 39.32 | 39.37 | 38.83 | 38.86 | 8,400 | -0.24(-0.61%) |
Sep 24, 2024 | 39.41 | 39.41 | 39.04 | 39.10 | 12,353 | -0.31(-0.79%) |
Sep 23, 2024 | 39.60 | 39.63 | 39.38 | 39.41 | 10,421 | -0.08(-0.21%) |
Sep 20, 2024 | 39.79 | 39.79 | 39.32 | 39.49 | 15,374 | -0.30(-0.75%) |
Sep 19, 2024 | 39.32 | 39.85 | 39.32 | 39.79 | 9,944 | +0.15(+0.38%) |
Sep 18, 2024 | 39.44 | 39.96 | 39.44 | 39.64 | 8,350 | +0.34(+0.86%) |
Sep 17, 2024 | 39.27 | 39.36 | 39.22 | 39.30 | 10,399 | +0.93(+2.43%) |
Sep 16, 2024 | 38.05 | 38.40 | 38.03 | 38.37 | 17,320 | +0.70(+1.86%) |
Sep 13, 2024 | 37.76 | 38.02 | 37.66 | 37.67 | 13,407 | +0.21(+0.56%) |
Sep 12, 2024 | 37.10 | 37.46 | 37.09 | 37.46 | 18,315 | +0.22(+0.59%) |
Sep 11, 2024 | 36.83 | 37.24 | 36.48 | 37.24 | 23,193 | +0.63(+1.72%) |
Sep 10, 2024 | 36.53 | 36.70 | 36.41 | 36.61 | 24,922 | -0.58(-1.56%) |
Sep 09, 2024 | 37.17 | 37.35 | 37.08 | 37.19 | 12,368 | +0.24(+0.65%) |
Sep 06, 2024 | 37.33 | 37.43 | 36.90 | 36.95 | 10,753 | -0.32(-0.86%) |
Sep 05, 2024 | 37.39 | 37.48 | 37.25 | 37.27 | 16,099 | -0.12(-0.32%) |
Sep 04, 2024 | 37.50 | 37.62 | 37.26 | 37.39 | 18,682 | +0.29(+0.78%) |
Sep 03, 2024 | 37.15 | 37.49 | 37.10 | 37.10 | 28,561 | -1.84(-4.73%) |
Aug 30, 2024 | 38.60 | 38.94 | 38.57 | 38.94 | 16,423 | -0.08(-0.21%) |
Aug 29, 2024 | 38.84 | 39.06 | 38.84 | 39.02 | 17,215 | +0.47(+1.22%) |
Aug 28, 2024 | 38.43 | 38.62 | 38.43 | 38.55 | 17,084 | -0.27(-0.70%) |
Aug 27, 2024 | 38.68 | 38.90 | 38.67 | 38.82 | 11,600 | +0.13(+0.34%) |
Aug 26, 2024 | 38.77 | 38.78 | 38.64 | 38.69 | 11,352 | -0.02(-0.05%) |
Aug 23, 2024 | 38.34 | 38.79 | 38.31 | 38.71 | 13,401 | +0.28(+0.72%) |
Aug 22, 2024 | 38.59 | 38.61 | 38.43 | 38.43 | 16,378 | -0.19(-0.49%) |
Aug 21, 2024 | 38.66 | 38.66 | 38.48 | 38.62 | 10,204 | +0.31(+0.81%) |
Aug 20, 2024 | 38.23 | 38.34 | 38.22 | 38.31 | 12,375 | -0.30(-0.78%) |
Aug 19, 2024 | 38.47 | 38.61 | 38.40 | 38.61 | 17,952 | +0.39(+1.02%) |
Aug 16, 2024 | 38.02 | 38.27 | 37.95 | 38.22 | 20,721 | -0.22(-0.57%) |
Aug 15, 2024 | 38.25 | 38.60 | 38.25 | 38.44 | 14,191 | +1.15(+3.08%) |
Aug 14, 2024 | 36.93 | 37.29 | 36.93 | 37.29 | 14,009 | +0.44(+1.19%) |
Aug 13, 2024 | 36.41 | 36.90 | 36.34 | 36.85 | 26,000 | +0.57(+1.58%) |
Aug 12, 2024 | 36.21 | 36.41 | 36.19 | 36.28 | 35,690 | -0.11(-0.31%) |
Aug 09, 2024 | 36.04 | 36.49 | 36.04 | 36.39 | 22,797 | +0.30(+0.83%) |
Aug 08, 2024 | 36.25 | 36.25 | 35.93 | 36.09 | 22,362 | +0.68(+1.92%) |
Aug 07, 2024 | 35.95 | 36.07 | 35.41 | 35.41 | 42,224 | +0.23(+0.65%) |
Aug 06, 2024 | 34.92 | 35.37 | 34.92 | 35.18 | 58,645 | -0.06(-0.18%) |
Aug 05, 2024 | 35.12 | 35.44 | 34.78 | 35.24 | 22,287 | -0.30(-0.83%) |
Aug 02, 2024 | 35.51 | 35.75 | 35.12 | 35.54 | 22,783 | -1.71(-4.59%) |