Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 37.80 | 37.83 | 37.67 | 37.77 | 190,649 | +0.31(+0.83%) |
Oct 17, 2024 | 37.76 | 37.77 | 37.38 | 37.46 | 217,780 | -0.08(-0.21%) |
Oct 16, 2024 | 37.44 | 37.57 | 37.28 | 37.54 | 212,529 | +0.12(+0.32%) |
Oct 15, 2024 | 38.01 | 38.01 | 37.31 | 37.42 | 342,647 | -0.67(-1.76%) |
Oct 14, 2024 | 38.03 | 38.19 | 37.93 | 38.09 | 481,161 | +0.12(+0.32%) |
Oct 11, 2024 | 37.67 | 38.02 | 37.63 | 37.97 | 211,753 | +0.19(+0.50%) |
Oct 10, 2024 | 37.63 | 37.88 | 37.44 | 37.78 | 191,817 | +0.05(+0.13%) |
Oct 09, 2024 | 37.30 | 37.79 | 37.26 | 37.73 | 407,359 | +0.28(+0.75%) |
Oct 08, 2024 | 37.10 | 37.48 | 37.09 | 37.45 | 266,319 | +0.06(+0.16%) |
Oct 07, 2024 | 37.52 | 37.57 | 37.19 | 37.39 | 354,892 | -0.17(-0.45%) |
Oct 04, 2024 | 37.46 | 37.56 | 37.22 | 37.56 | 178,600 | +0.59(+1.60%) |
Oct 03, 2024 | 36.76 | 37.16 | 36.76 | 36.97 | 124,685 | -0.12(-0.32%) |
Oct 02, 2024 | 36.82 | 37.13 | 36.71 | 37.09 | 258,202 | +0.37(+1.01%) |
Oct 01, 2024 | 37.14 | 37.14 | 36.45 | 36.72 | 302,201 | -0.45(-1.21%) |
Sep 30, 2024 | 37.10 | 37.25 | 36.80 | 37.17 | 240,362 | -0.06(-0.16%) |
Sep 27, 2024 | 37.44 | 37.44 | 37.14 | 37.23 | 252,072 | -0.09(-0.24%) |
Sep 26, 2024 | 37.47 | 37.52 | 36.86 | 37.32 | 375,875 | +0.78(+2.13%) |
Sep 25, 2024 | 36.52 | 36.70 | 36.43 | 36.54 | 292,955 | -0.11(-0.30%) |
Sep 24, 2024 | 36.41 | 36.65 | 36.15 | 36.65 | 251,079 | +0.53(+1.47%) |
Sep 23, 2024 | 36.00 | 36.16 | 35.96 | 36.12 | 356,105 | +0.22(+0.61%) |
Sep 20, 2024 | 35.87 | 35.96 | 35.58 | 35.90 | 193,956 | -0.11(-0.31%) |
Sep 19, 2024 | 35.79 | 36.05 | 35.62 | 36.01 | 403,355 | +0.97(+2.77%) |
Sep 18, 2024 | 35.27 | 35.52 | 34.94 | 35.04 | 172,019 | -0.12(-0.34%) |
Sep 17, 2024 | 35.41 | 35.52 | 35.08 | 35.16 | 347,486 | -0.04(-0.11%) |
Sep 16, 2024 | 35.08 | 35.23 | 34.92 | 35.20 | 166,157 | +0.11(+0.31%) |
Sep 13, 2024 | 35.06 | 35.17 | 34.98 | 35.09 | 204,866 | +0.08(+0.23%) |
Sep 12, 2024 | 34.72 | 35.09 | 34.59 | 35.01 | 245,621 | +0.35(+1.01%) |
Sep 11, 2024 | 34.10 | 34.72 | 33.55 | 34.66 | 275,019 | +0.64(+1.88%) |
Sep 10, 2024 | 33.90 | 34.03 | 33.60 | 34.02 | 248,585 | +0.30(+0.89%) |
Sep 09, 2024 | 33.70 | 33.89 | 33.50 | 33.72 | 217,417 | +0.37(+1.11%) |
Sep 06, 2024 | 34.26 | 34.30 | 33.26 | 33.35 | 330,153 | -0.92(-2.68%) |
Sep 05, 2024 | 34.11 | 34.50 | 34.00 | 34.27 | 288,086 | +0.04(+0.12%) |
Sep 04, 2024 | 34.02 | 34.46 | 34.02 | 34.23 | 240,753 | -0.10(-0.29%) |
Sep 03, 2024 | 35.13 | 35.13 | 34.16 | 34.33 | 276,331 | -1.02(-2.89%) |
Aug 30, 2024 | 35.33 | 35.38 | 34.96 | 35.35 | 250,347 | +0.46(+1.32%) |
Aug 29, 2024 | 34.99 | 35.36 | 34.85 | 34.89 | 334,847 | +0.09(+0.26%) |
Aug 28, 2024 | 35.21 | 35.22 | 34.52 | 34.80 | 330,050 | -0.45(-1.28%) |
Aug 27, 2024 | 34.98 | 35.28 | 34.87 | 35.25 | 340,779 | +0.06(+0.17%) |
Aug 26, 2024 | 35.40 | 35.43 | 35.04 | 35.19 | 243,066 | -0.34(-0.96%) |
Aug 23, 2024 | 35.40 | 35.67 | 35.24 | 35.53 | 202,133 | +0.51(+1.46%) |
Aug 22, 2024 | 35.72 | 35.78 | 34.98 | 35.02 | 436,589 | -0.63(-1.77%) |
Aug 21, 2024 | 35.49 | 35.70 | 35.41 | 35.65 | 265,319 | +0.22(+0.62%) |
Aug 20, 2024 | 35.51 | 35.64 | 35.28 | 35.43 | 243,093 | -0.15(-0.42%) |
Aug 19, 2024 | 35.13 | 35.58 | 35.06 | 35.58 | 232,539 | +0.40(+1.14%) |
Aug 16, 2024 | 34.88 | 35.24 | 34.82 | 35.18 | 248,997 | +0.30(+0.86%) |
Aug 15, 2024 | 34.47 | 34.95 | 34.47 | 34.88 | 278,391 | +0.79(+2.32%) |
Aug 14, 2024 | 34.14 | 34.20 | 33.77 | 34.09 | 214,670 | +0.06(+0.18%) |
Aug 13, 2024 | 33.60 | 34.06 | 33.59 | 34.03 | 246,067 | +0.69(+2.07%) |
Aug 12, 2024 | 33.43 | 33.50 | 33.13 | 33.34 | 682,327 | -0.01(-0.03%) |
Aug 09, 2024 | 33.01 | 33.39 | 32.95 | 33.35 | 254,433 | +0.22(+0.66%) |
Aug 08, 2024 | 32.46 | 33.16 | 32.33 | 33.13 | 388,198 | +1.10(+3.43%) |
Aug 07, 2024 | 32.80 | 33.03 | 32.01 | 32.03 | 466,776 | -0.08(-0.25%) |
Aug 06, 2024 | 31.95 | 32.55 | 31.67 | 32.11 | 722,164 | +0.26(+0.82%) |
Aug 05, 2024 | 30.95 | 32.25 | 30.85 | 31.85 | 1,063,496 | -0.92(-2.81%) |
Aug 02, 2024 | 33.01 | 33.07 | 32.43 | 32.77 | 940,888 | -1.23(-3.62%) |