Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 37.42 | 37.52 | 37.31 | 37.33 | 35,364 | +0.18(+0.48%) |
Oct 17, 2024 | 37.13 | 37.17 | 37.00 | 37.15 | 42,425 | -0.07(-0.19%) |
Oct 16, 2024 | 37.10 | 37.28 | 37.10 | 37.22 | 59,982 | +0.44(+1.20%) |
Oct 15, 2024 | 36.96 | 36.97 | 36.69 | 36.78 | 50,563 | -0.42(-1.13%) |
Oct 14, 2024 | 37.02 | 37.28 | 36.99 | 37.20 | 86,209 | +0.06(+0.16%) |
Oct 11, 2024 | 36.87 | 37.15 | 36.84 | 37.14 | 58,876 | +0.09(+0.24%) |
Oct 10, 2024 | 36.94 | 37.07 | 36.86 | 37.05 | 74,923 | +0.11(+0.30%) |
Oct 09, 2024 | 36.74 | 36.96 | 36.57 | 36.94 | 80,326 | -0.27(-0.73%) |
Oct 08, 2024 | 37.72 | 37.72 | 37.00 | 37.21 | 89,898 | -0.75(-1.98%) |
Oct 07, 2024 | 37.84 | 38.15 | 37.74 | 37.96 | 75,711 | +0.40(+1.06%) |
Oct 04, 2024 | 37.51 | 37.75 | 37.43 | 37.56 | 115,484 | +0.00(+0.00%) |
Oct 03, 2024 | 37.55 | 37.71 | 37.41 | 37.56 | 49,200 | -0.40(-1.05%) |
Oct 02, 2024 | 37.85 | 38.06 | 37.83 | 37.96 | 175,954 | +0.18(+0.48%) |
Oct 01, 2024 | 37.77 | 37.80 | 37.44 | 37.78 | 35,175 | +0.11(+0.29%) |
Sep 30, 2024 | 37.84 | 37.84 | 37.54 | 37.67 | 61,098 | -0.32(-0.85%) |
Sep 27, 2024 | 38.11 | 38.29 | 37.89 | 37.99 | 100,377 | -0.34(-0.88%) |
Sep 26, 2024 | 38.52 | 38.96 | 38.17 | 38.33 | 100,173 | +0.68(+1.81%) |
Sep 25, 2024 | 39.16 | 39.23 | 37.65 | 37.65 | 87,583 | -0.33(-0.87%) |
Sep 24, 2024 | 37.80 | 38.09 | 37.69 | 37.98 | 289,454 | +0.94(+2.54%) |
Sep 23, 2024 | 37.01 | 37.19 | 37.00 | 37.04 | 53,807 | +0.18(+0.48%) |
Sep 20, 2024 | 36.98 | 37.27 | 35.97 | 36.86 | 24,394 | -0.12(-0.32%) |
Sep 19, 2024 | 36.85 | 37.05 | 36.77 | 36.98 | 27,736 | +0.42(+1.16%) |
Sep 18, 2024 | 36.55 | 36.82 | 36.43 | 36.56 | 26,394 | +0.07(+0.19%) |
Sep 17, 2024 | 36.46 | 36.59 | 36.38 | 36.49 | 98,546 | +0.13(+0.35%) |
Sep 16, 2024 | 36.34 | 36.37 | 36.27 | 36.36 | 26,652 | +0.18(+0.49%) |
Sep 13, 2024 | 36.14 | 36.44 | 36.14 | 36.18 | 16,547 | +0.29(+0.80%) |
Sep 12, 2024 | 35.77 | 36.01 | 35.71 | 35.90 | 40,121 | +0.05(+0.14%) |
Sep 11, 2024 | 35.60 | 35.86 | 35.36 | 35.85 | 46,031 | +0.00(+0.00%) |
Sep 10, 2024 | 35.75 | 35.98 | 35.64 | 35.85 | 42,058 | +0.00(+0.00%) |
Sep 09, 2024 | 35.82 | 35.92 | 35.71 | 35.85 | 57,563 | -0.03(-0.08%) |
Sep 06, 2024 | 36.20 | 36.20 | 35.76 | 35.88 | 48,638 | -0.14(-0.38%) |
Sep 05, 2024 | 35.88 | 36.13 | 35.88 | 36.02 | 75,624 | +0.26(+0.72%) |
Sep 04, 2024 | 35.67 | 35.88 | 35.52 | 35.76 | 56,578 | +0.05(+0.14%) |
Sep 03, 2024 | 35.76 | 35.87 | 35.60 | 35.71 | 71,000 | -0.28(-0.77%) |
Aug 30, 2024 | 35.94 | 36.04 | 35.79 | 35.99 | 27,127 | -0.03(-0.08%) |
Aug 29, 2024 | 36.03 | 36.08 | 35.89 | 36.02 | 41,007 | -0.13(-0.35%) |
Aug 28, 2024 | 36.00 | 36.18 | 35.95 | 36.14 | 26,526 | -0.08(-0.22%) |
Aug 27, 2024 | 36.12 | 36.30 | 36.12 | 36.22 | 34,248 | +0.04(+0.11%) |
Aug 26, 2024 | 36.09 | 36.26 | 36.05 | 36.18 | 86,175 | +0.06(+0.16%) |
Aug 23, 2024 | 35.81 | 36.14 | 35.81 | 36.12 | 49,495 | +0.66(+1.86%) |
Aug 22, 2024 | 35.65 | 35.81 | 35.43 | 35.46 | 31,436 | -0.36(-1.02%) |
Aug 21, 2024 | 35.78 | 35.90 | 35.72 | 35.83 | 127,125 | -0.01(-0.03%) |
Aug 20, 2024 | 35.86 | 35.90 | 35.67 | 35.84 | 31,533 | -0.10(-0.27%) |
Aug 19, 2024 | 35.60 | 35.98 | 35.60 | 35.94 | 34,908 | +0.50(+1.42%) |
Aug 16, 2024 | 35.28 | 35.43 | 35.22 | 35.43 | 36,478 | +0.35(+1.01%) |
Aug 15, 2024 | 35.04 | 35.25 | 35.04 | 35.08 | 44,964 | +0.06(+0.17%) |
Aug 14, 2024 | 34.92 | 35.05 | 34.89 | 35.02 | 90,015 | +0.11(+0.31%) |
Aug 13, 2024 | 34.68 | 34.93 | 34.68 | 34.91 | 70,093 | +0.31(+0.88%) |
Aug 12, 2024 | 34.57 | 34.65 | 34.52 | 34.61 | 37,690 | +0.12(+0.36%) |
Aug 09, 2024 | 34.28 | 34.52 | 34.28 | 34.48 | 43,449 | +0.14(+0.41%) |
Aug 08, 2024 | 34.10 | 34.35 | 33.87 | 34.34 | 98,255 | +0.64(+1.90%) |
Aug 07, 2024 | 34.08 | 34.12 | 33.65 | 33.70 | 65,901 | +0.23(+0.68%) |
Aug 06, 2024 | 33.23 | 33.60 | 33.18 | 33.48 | 145,630 | +0.38(+1.16%) |
Aug 05, 2024 | 32.41 | 33.42 | 32.41 | 33.09 | 324,903 | -0.97(-2.86%) |
Aug 02, 2024 | 33.91 | 34.13 | 33.91 | 34.07 | 87,186 | -0.08(-0.23%) |