Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 37.56 | 37.56 | 37.42 | 37.48 | 2,686 | +0.07(+0.19%) |
Oct 17, 2024 | 37.49 | 37.49 | 37.24 | 37.41 | 12,137 | -0.15(-0.39%) |
Oct 16, 2024 | 37.24 | 37.58 | 37.24 | 37.55 | 3,335 | +0.37(+0.99%) |
Oct 15, 2024 | 37.49 | 37.55 | 37.19 | 37.19 | 22,527 | -0.43(-1.15%) |
Oct 14, 2024 | 37.60 | 37.62 | 37.44 | 37.62 | 4,752 | -0.09(-0.23%) |
Oct 11, 2024 | 37.52 | 37.77 | 37.52 | 37.71 | 5,297 | +0.23(+0.60%) |
Oct 10, 2024 | 37.35 | 37.48 | 37.25 | 37.48 | 8,854 | +0.14(+0.37%) |
Oct 09, 2024 | 37.17 | 37.51 | 37.17 | 37.34 | 5,561 | +0.09(+0.25%) |
Oct 08, 2024 | 37.48 | 37.48 | 37.17 | 37.25 | 31,427 | -0.55(-1.46%) |
Oct 07, 2024 | 37.93 | 37.93 | 37.70 | 37.80 | 7,209 | -0.18(-0.47%) |
Oct 04, 2024 | 37.97 | 38.02 | 37.90 | 37.98 | 13,248 | +0.16(+0.42%) |
Oct 03, 2024 | 37.98 | 37.98 | 37.64 | 37.82 | 1,925 | -0.34(-0.89%) |
Oct 02, 2024 | 38.10 | 38.39 | 38.10 | 38.16 | 7,212 | +0.08(+0.21%) |
Oct 01, 2024 | 38.00 | 38.22 | 37.82 | 38.08 | 10,383 | +0.04(+0.11%) |
Sep 30, 2024 | 37.95 | 38.10 | 37.92 | 38.04 | 9,645 | -0.00(-0.01%) |
Sep 27, 2024 | 37.87 | 38.26 | 37.78 | 38.04 | 7,422 | +0.33(+0.88%) |
Sep 26, 2024 | 37.42 | 37.83 | 37.42 | 37.71 | 40,084 | +0.59(+1.60%) |
Sep 25, 2024 | 37.56 | 37.60 | 37.09 | 37.12 | 4,558 | -0.47(-1.25%) |
Sep 24, 2024 | 37.50 | 37.68 | 37.46 | 37.59 | 8,108 | +0.29(+0.77%) |
Sep 23, 2024 | 37.15 | 37.31 | 37.15 | 37.30 | 7,574 | +0.14(+0.37%) |
Sep 20, 2024 | 37.32 | 37.32 | 37.06 | 37.17 | 2,785 | -0.35(-0.94%) |
Sep 19, 2024 | 37.33 | 37.62 | 37.22 | 37.52 | 10,869 | +0.65(+1.75%) |
Sep 18, 2024 | 36.75 | 37.24 | 36.75 | 36.87 | 4,465 | +0.15(+0.41%) |
Sep 17, 2024 | 36.65 | 36.89 | 36.63 | 36.72 | 11,923 | +0.14(+0.39%) |
Sep 16, 2024 | 36.71 | 36.71 | 36.39 | 36.58 | 6,163 | +0.08(+0.21%) |
Sep 13, 2024 | 36.18 | 36.50 | 36.18 | 36.50 | 13,081 | +0.47(+1.31%) |
Sep 12, 2024 | 35.86 | 36.06 | 35.75 | 36.03 | 10,233 | +0.12(+0.35%) |
Sep 11, 2024 | 35.79 | 35.91 | 35.34 | 35.91 | 39,044 | +0.02(+0.04%) |
Sep 10, 2024 | 36.07 | 36.07 | 35.74 | 35.89 | 4,421 | -0.24(-0.66%) |
Sep 09, 2024 | 36.11 | 36.26 | 36.06 | 36.13 | 8,792 | +0.21(+0.59%) |
Sep 06, 2024 | 36.11 | 36.38 | 35.91 | 35.92 | 13,991 | -0.31(-0.86%) |
Sep 05, 2024 | 36.52 | 36.71 | 36.19 | 36.23 | 11,575 | -0.29(-0.79%) |
Sep 04, 2024 | 36.28 | 36.77 | 36.28 | 36.52 | 61,593 | +0.21(+0.58%) |
Sep 03, 2024 | 36.66 | 36.66 | 36.23 | 36.31 | 14,682 | -0.57(-1.55%) |
Aug 30, 2024 | 36.76 | 36.89 | 36.57 | 36.88 | 8,412 | +0.21(+0.58%) |
Aug 29, 2024 | 36.57 | 36.82 | 36.41 | 36.67 | 8,194 | +0.15(+0.41%) |
Aug 28, 2024 | 36.38 | 36.53 | 36.34 | 36.52 | 39,451 | -0.01(-0.03%) |
Aug 27, 2024 | 36.62 | 36.62 | 36.40 | 36.53 | 6,220 | -0.11(-0.31%) |
Aug 26, 2024 | 36.63 | 36.82 | 36.56 | 36.65 | 8,256 | +0.07(+0.18%) |
Aug 23, 2024 | 36.13 | 36.58 | 36.13 | 36.58 | 7,756 | +0.54(+1.50%) |
Aug 22, 2024 | 36.09 | 36.09 | 35.94 | 36.04 | 8,977 | -0.10(-0.27%) |
Aug 21, 2024 | 35.98 | 36.16 | 35.97 | 36.14 | 6,163 | +0.34(+0.96%) |
Aug 20, 2024 | 35.97 | 35.97 | 35.80 | 35.80 | 3,889 | -0.26(-0.72%) |
Aug 19, 2024 | 35.96 | 36.16 | 35.96 | 36.05 | 13,453 | +0.09(+0.24%) |
Aug 16, 2024 | 35.62 | 35.97 | 35.62 | 35.97 | 15,105 | +0.24(+0.68%) |
Aug 15, 2024 | 35.34 | 35.87 | 35.34 | 35.73 | 18,589 | +0.69(+1.97%) |
Aug 14, 2024 | 34.96 | 35.04 | 34.89 | 35.04 | 8,067 | +0.02(+0.05%) |
Aug 13, 2024 | 34.80 | 35.02 | 34.71 | 35.02 | 12,357 | +0.48(+1.39%) |
Aug 12, 2024 | 34.72 | 34.77 | 34.52 | 34.54 | 32,903 | -0.09(-0.25%) |
Aug 09, 2024 | 34.75 | 34.75 | 34.49 | 34.63 | 52,630 | -0.07(-0.21%) |
Aug 08, 2024 | 34.59 | 34.74 | 34.49 | 34.70 | 29,576 | +0.37(+1.07%) |
Aug 07, 2024 | 34.56 | 34.88 | 34.33 | 34.33 | 40,064 | +0.06(+0.17%) |
Aug 06, 2024 | 34.22 | 34.47 | 34.22 | 34.27 | 12,160 | +0.09(+0.27%) |
Aug 05, 2024 | 34.04 | 34.38 | 33.50 | 34.18 | 87,597 | -0.52(-1.50%) |
Aug 02, 2024 | 35.10 | 35.10 | 34.58 | 34.70 | 18,315 | -0.66(-1.86%) |