Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 37.41 | 37.42 | 37.26 | 37.32 | 10,977,213 | -0.07(-0.19%) |
Oct 16, 2024 | 37.37 | 37.42 | 37.34 | 37.39 | 20,686,056 | +0.07(+0.19%) |
Oct 15, 2024 | 37.31 | 38.37 | 37.30 | 37.32 | 4,970,344 | -0.01(-0.01%) |
Oct 14, 2024 | 37.30 | 37.34 | 37.23 | 37.33 | 2,412,627 | +0.04(+0.09%) |
Oct 11, 2024 | 37.23 | 37.31 | 37.22 | 37.29 | 5,965,082 | +0.08(+0.21%) |
Oct 10, 2024 | 37.24 | 37.24 | 37.15 | 37.21 | 4,911,287 | +0.00(+0.00%) |
Oct 09, 2024 | 37.25 | 37.26 | 37.20 | 37.21 | 13,718,413 | -0.04(-0.11%) |
Oct 08, 2024 | 37.23 | 37.25 | 37.19 | 37.25 | 6,630,733 | +0.08(+0.22%) |
Oct 07, 2024 | 37.29 | 37.29 | 37.16 | 37.17 | 7,774,425 | -0.13(-0.35%) |
Oct 04, 2024 | 37.39 | 37.39 | 37.29 | 37.30 | 6,233,512 | -0.08(-0.21%) |
Oct 03, 2024 | 37.41 | 37.42 | 37.33 | 37.38 | 7,248,044 | -0.07(-0.19%) |
Oct 02, 2024 | 37.42 | 37.45 | 37.35 | 37.45 | 13,096,562 | +0.02(+0.05%) |
Oct 01, 2024 | 37.46 | 37.50 | 37.41 | 37.43 | 12,214,438 | -0.02(-0.05%) |
Sep 30, 2024 | 37.47 | 37.52 | 37.40 | 37.45 | 12,246,829 | -0.03(-0.08%) |
Sep 27, 2024 | 37.42 | 37.50 | 37.41 | 37.48 | 19,694,942 | +0.08(+0.21%) |
Sep 26, 2024 | 37.45 | 37.45 | 37.34 | 37.40 | 10,685,865 | +0.03(+0.08%) |
Sep 25, 2024 | 37.38 | 37.39 | 37.26 | 37.37 | 12,364,407 | -0.02(-0.05%) |
Sep 24, 2024 | 37.40 | 37.42 | 37.34 | 37.39 | 7,842,890 | +0.01(+0.03%) |
Sep 23, 2024 | 37.43 | 37.44 | 37.37 | 37.38 | 16,242,362 | -0.06(-0.16%) |
Sep 20, 2024 | 37.43 | 37.45 | 37.33 | 37.44 | 10,218,727 | +0.01(+0.03%) |
Sep 19, 2024 | 37.47 | 37.49 | 37.36 | 37.43 | 14,515,099 | +0.13(+0.35%) |
Sep 18, 2024 | 37.30 | 37.46 | 37.24 | 37.30 | 4,674,746 | +0.02(+0.07%) |
Sep 17, 2024 | 37.29 | 37.31 | 37.23 | 37.27 | 8,969,893 | +0.00(+0.01%) |
Sep 16, 2024 | 37.18 | 37.27 | 36.49 | 37.27 | 4,587,531 | +0.11(+0.29%) |
Sep 13, 2024 | 37.12 | 37.19 | 37.11 | 37.16 | 2,422,414 | +0.10(+0.27%) |
Sep 12, 2024 | 37.00 | 37.10 | 36.97 | 37.06 | 6,707,738 | +0.04(+0.11%) |
Sep 11, 2024 | 36.94 | 37.02 | 36.87 | 37.02 | 5,890,766 | +0.06(+0.16%) |
Sep 10, 2024 | 37.05 | 37.05 | 36.92 | 36.96 | 3,303,665 | -0.06(-0.16%) |
Sep 09, 2024 | 37.00 | 37.05 | 36.95 | 37.02 | 10,812,655 | +0.09(+0.24%) |
Sep 06, 2024 | 37.03 | 37.07 | 36.87 | 36.93 | 11,547,463 | -0.07(-0.19%) |
Sep 05, 2024 | 36.94 | 37.02 | 36.91 | 37.00 | 27,917,766 | +0.12(+0.32%) |
Sep 04, 2024 | 36.74 | 36.92 | 36.74 | 36.88 | 7,570,555 | +0.12(+0.32%) |
Sep 03, 2024 | 36.84 | 36.88 | 36.72 | 36.76 | 12,837,320 | -0.11(-0.30%) |
Aug 30, 2024 | 36.90 | 36.90 | 36.83 | 36.87 | 6,306,153 | +0.01(+0.03%) |
Aug 29, 2024 | 36.84 | 36.88 | 36.81 | 36.86 | 6,777,444 | +0.02(+0.05%) |
Aug 28, 2024 | 36.82 | 36.84 | 36.77 | 36.84 | 16,581,381 | +0.02(+0.05%) |
Aug 27, 2024 | 36.80 | 36.87 | 36.76 | 36.82 | 13,543,001 | +0.00(+0.00%) |
Aug 26, 2024 | 36.90 | 36.90 | 36.80 | 36.82 | 5,990,401 | -0.05(-0.13%) |
Aug 23, 2024 | 36.77 | 36.88 | 36.74 | 36.87 | 5,632,194 | +0.18(+0.49%) |
Aug 22, 2024 | 36.74 | 36.74 | 36.65 | 36.70 | 4,621,860 | -0.04(-0.11%) |
Aug 21, 2024 | 36.70 | 36.75 | 36.66 | 36.73 | 4,423,213 | +0.08(+0.22%) |
Aug 20, 2024 | 36.71 | 36.71 | 36.60 | 36.66 | 12,089,127 | -0.03(-0.08%) |
Aug 19, 2024 | 36.62 | 36.70 | 36.58 | 36.69 | 7,997,353 | +0.06(+0.18%) |
Aug 16, 2024 | 36.52 | 36.64 | 36.49 | 36.62 | 6,374,535 | +0.11(+0.31%) |
Aug 15, 2024 | 36.52 | 36.52 | 36.44 | 36.51 | 9,858,819 | +0.03(+0.09%) |
Aug 14, 2024 | 36.39 | 36.49 | 36.36 | 36.47 | 12,506,355 | +0.07(+0.20%) |
Aug 13, 2024 | 36.31 | 36.40 | 36.27 | 36.40 | 8,476,018 | +0.16(+0.44%) |
Aug 12, 2024 | 36.27 | 36.27 | 36.18 | 36.24 | 3,946,554 | +0.04(+0.11%) |
Aug 09, 2024 | 36.26 | 36.27 | 36.17 | 36.20 | 4,661,704 | +0.00(+0.00%) |
Aug 08, 2024 | 36.19 | 36.24 | 36.14 | 36.20 | 6,333,898 | +0.13(+0.36%) |
Aug 07, 2024 | 36.23 | 36.25 | 36.07 | 36.07 | 9,189,948 | +0.03(+0.08%) |
Aug 06, 2024 | 36.07 | 36.16 | 35.87 | 36.04 | 13,062,297 | +0.14(+0.39%) |
Aug 05, 2024 | 35.89 | 35.97 | 35.63 | 35.90 | 20,501,034 | -0.22(-0.60%) |
Aug 02, 2024 | 36.16 | 36.23 | 36.07 | 36.12 | 7,421,430 | -0.12(-0.33%) |