Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 37.35 | 37.35 | 36.99 | 37.01 | 70,126 | -0.20(-0.54%) |
Oct 24, 2024 | 37.23 | 37.27 | 37.05 | 37.21 | 61,207 | +0.32(+0.87%) |
Oct 23, 2024 | 36.94 | 37.03 | 36.75 | 36.89 | 115,344 | -0.41(-1.10%) |
Oct 22, 2024 | 37.15 | 37.31 | 37.14 | 37.30 | 63,556 | -0.18(-0.48%) |
Oct 21, 2024 | 37.65 | 37.68 | 37.39 | 37.48 | 54,221 | -0.40(-1.06%) |
Oct 18, 2024 | 37.83 | 37.91 | 37.78 | 37.88 | 76,832 | +0.22(+0.58%) |
Oct 17, 2024 | 37.80 | 37.80 | 37.64 | 37.66 | 59,876 | -0.03(-0.08%) |
Oct 16, 2024 | 37.49 | 37.73 | 37.49 | 37.69 | 112,744 | -0.01(-0.01%) |
Oct 15, 2024 | 38.29 | 38.36 | 37.64 | 37.70 | 61,890 | -0.71(-1.86%) |
Oct 14, 2024 | 38.19 | 38.41 | 38.17 | 38.41 | 46,018 | +0.13(+0.34%) |
Oct 11, 2024 | 38.09 | 38.28 | 38.09 | 38.28 | 52,204 | +0.27(+0.70%) |
Oct 10, 2024 | 38.03 | 38.04 | 37.84 | 38.02 | 87,493 | -0.20(-0.54%) |
Oct 09, 2024 | 37.97 | 38.24 | 37.97 | 38.22 | 152,503 | +0.13(+0.34%) |
Oct 08, 2024 | 38.03 | 38.12 | 37.90 | 38.09 | 69,382 | +0.09(+0.24%) |
Oct 07, 2024 | 38.13 | 38.19 | 37.91 | 38.00 | 51,403 | -0.27(-0.71%) |
Oct 04, 2024 | 38.07 | 38.28 | 38.05 | 38.27 | 32,864 | +0.06(+0.16%) |
Oct 03, 2024 | 38.23 | 38.29 | 38.12 | 38.21 | 51,937 | -0.34(-0.88%) |
Oct 02, 2024 | 38.51 | 38.64 | 38.37 | 38.55 | 116,942 | -0.18(-0.47%) |
Oct 01, 2024 | 39.11 | 39.11 | 38.50 | 38.73 | 52,596 | -0.42(-1.07%) |
Sep 30, 2024 | 39.30 | 39.30 | 38.92 | 39.15 | 59,913 | -0.14(-0.36%) |
Sep 27, 2024 | 39.65 | 39.65 | 39.26 | 39.29 | 58,761 | -0.19(-0.48%) |
Sep 26, 2024 | 39.29 | 39.51 | 39.17 | 39.48 | 57,941 | +1.04(+2.71%) |
Sep 25, 2024 | 38.70 | 38.71 | 38.42 | 38.44 | 43,020 | -0.14(-0.35%) |
Sep 24, 2024 | 38.39 | 38.59 | 38.31 | 38.58 | 40,354 | +0.35(+0.91%) |
Sep 23, 2024 | 38.10 | 38.28 | 38.10 | 38.23 | 49,502 | +0.09(+0.24%) |
Sep 20, 2024 | 38.33 | 38.48 | 38.06 | 38.14 | 44,778 | -0.52(-1.34%) |
Sep 19, 2024 | 38.56 | 38.73 | 38.39 | 38.65 | 35,081 | +0.74(+1.95%) |
Sep 18, 2024 | 38.12 | 38.37 | 37.86 | 37.92 | 94,111 | -0.16(-0.43%) |
Sep 17, 2024 | 38.34 | 38.34 | 37.98 | 38.08 | 58,909 | -0.27(-0.71%) |
Sep 16, 2024 | 38.24 | 38.35 | 38.16 | 38.35 | 36,186 | +0.24(+0.64%) |
Sep 13, 2024 | 38.11 | 38.21 | 38.02 | 38.11 | 43,499 | +0.05(+0.13%) |
Sep 12, 2024 | 37.71 | 38.06 | 37.71 | 38.06 | 25,473 | +0.39(+1.03%) |
Sep 11, 2024 | 37.49 | 37.70 | 37.16 | 37.67 | 95,781 | +0.27(+0.72%) |
Sep 10, 2024 | 37.37 | 37.42 | 37.09 | 37.40 | 57,511 | -0.05(-0.13%) |
Sep 09, 2024 | 37.40 | 37.61 | 37.39 | 37.45 | 46,251 | +0.25(+0.67%) |
Sep 06, 2024 | 37.83 | 37.83 | 37.15 | 37.20 | 45,205 | -0.64(-1.69%) |
Sep 05, 2024 | 37.86 | 37.95 | 37.72 | 37.84 | 111,183 | -0.34(-0.89%) |
Sep 04, 2024 | 38.05 | 38.30 | 38.02 | 38.18 | 49,396 | -0.23(-0.60%) |
Sep 03, 2024 | 38.91 | 38.92 | 38.31 | 38.41 | 47,532 | -0.80(-2.04%) |
Aug 30, 2024 | 39.27 | 39.35 | 39.02 | 39.20 | 36,359 | +0.08(+0.20%) |
Aug 29, 2024 | 39.18 | 39.39 | 39.11 | 39.12 | 31,864 | +0.11(+0.28%) |
Aug 28, 2024 | 39.13 | 39.19 | 38.87 | 39.01 | 44,307 | -0.23(-0.58%) |
Aug 27, 2024 | 39.07 | 39.28 | 39.06 | 39.24 | 46,250 | +0.09(+0.23%) |
Aug 26, 2024 | 39.20 | 39.24 | 39.09 | 39.15 | 52,812 | -0.13(-0.33%) |
Aug 23, 2024 | 38.84 | 39.30 | 38.84 | 39.28 | 46,974 | +0.67(+1.73%) |
Aug 22, 2024 | 39.03 | 39.03 | 38.56 | 38.61 | 81,427 | -0.25(-0.64%) |
Aug 21, 2024 | 38.67 | 38.87 | 38.59 | 38.86 | 46,440 | +0.40(+1.04%) |
Aug 20, 2024 | 38.42 | 38.52 | 38.36 | 38.47 | 36,012 | +0.00(+0.00%) |
Aug 19, 2024 | 38.18 | 38.47 | 38.17 | 38.47 | 45,606 | +0.48(+1.26%) |
Aug 16, 2024 | 37.81 | 38.00 | 37.81 | 37.99 | 66,118 | +0.18(+0.48%) |
Aug 15, 2024 | 37.66 | 37.82 | 37.63 | 37.81 | 47,962 | +0.47(+1.26%) |
Aug 14, 2024 | 37.28 | 37.39 | 37.23 | 37.34 | 46,283 | +0.17(+0.46%) |
Aug 13, 2024 | 36.71 | 37.20 | 36.71 | 37.17 | 52,299 | +0.64(+1.75%) |
Aug 12, 2024 | 36.51 | 36.62 | 36.41 | 36.53 | 60,726 | -0.05(-0.14%) |
Aug 09, 2024 | 36.28 | 36.58 | 36.27 | 36.58 | 56,820 | +0.09(+0.25%) |
Aug 08, 2024 | 36.09 | 36.49 | 36.08 | 36.49 | 72,185 | +0.72(+2.01%) |
Aug 07, 2024 | 36.19 | 36.33 | 35.72 | 35.77 | 87,833 | +0.10(+0.28%) |
Aug 06, 2024 | 35.36 | 35.90 | 35.34 | 35.67 | 119,925 | +0.03(+0.08%) |
Aug 05, 2024 | 34.84 | 35.81 | 34.84 | 35.64 | 98,104 | -0.69(-1.89%) |
Aug 02, 2024 | 36.38 | 36.44 | 36.05 | 36.33 | 58,135 | -0.53(-1.43%) |