Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 36.59 | 36.63 | 36.45 | 36.61 | 19,703 | +0.04(+0.11%) |
Oct 17, 2024 | 36.59 | 36.61 | 36.49 | 36.57 | 6,273 | +0.16(+0.44%) |
Oct 16, 2024 | 36.16 | 36.46 | 36.16 | 36.41 | 20,507 | +0.26(+0.72%) |
Oct 15, 2024 | 36.30 | 36.41 | 36.15 | 36.15 | 12,632 | -0.16(-0.44%) |
Oct 14, 2024 | 36.16 | 36.34 | 36.11 | 36.31 | 35,682 | +0.13(+0.36%) |
Oct 11, 2024 | 35.99 | 36.27 | 35.99 | 36.18 | 5,841 | +0.36(+1.01%) |
Oct 10, 2024 | 35.97 | 35.97 | 35.74 | 35.82 | 7,672 | -0.09(-0.25%) |
Oct 09, 2024 | 35.61 | 36.00 | 35.61 | 35.91 | 33,127 | +0.29(+0.81%) |
Oct 08, 2024 | 35.53 | 35.64 | 35.47 | 35.62 | 17,704 | +0.14(+0.39%) |
Oct 07, 2024 | 35.78 | 35.80 | 35.38 | 35.48 | 13,926 | -0.37(-1.03%) |
Oct 04, 2024 | 35.71 | 35.85 | 35.60 | 35.85 | 60,396 | +0.31(+0.87%) |
Oct 03, 2024 | 35.58 | 35.66 | 35.45 | 35.54 | 23,768 | -0.21(-0.59%) |
Oct 02, 2024 | 35.74 | 35.85 | 35.67 | 35.75 | 20,792 | -0.12(-0.33%) |
Oct 01, 2024 | 35.78 | 35.97 | 35.69 | 35.87 | 146,682 | -0.10(-0.28%) |
Sep 30, 2024 | 36.08 | 36.08 | 35.70 | 35.97 | 12,391 | -0.13(-0.37%) |
Sep 27, 2024 | 36.04 | 36.29 | 36.03 | 36.10 | 8,757 | +0.14(+0.40%) |
Sep 26, 2024 | 35.88 | 35.99 | 35.88 | 35.96 | 12,725 | +0.17(+0.46%) |
Sep 25, 2024 | 35.94 | 35.94 | 35.72 | 35.79 | 8,868 | -0.05(-0.14%) |
Sep 24, 2024 | 35.85 | 35.90 | 35.78 | 35.84 | 18,251 | +0.05(+0.14%) |
Sep 23, 2024 | 35.64 | 35.79 | 35.64 | 35.79 | 10,416 | +0.18(+0.50%) |
Sep 20, 2024 | 35.53 | 35.61 | 35.45 | 35.61 | 6,551 | +0.14(+0.39%) |
Sep 19, 2024 | 35.64 | 35.64 | 35.38 | 35.48 | 8,548 | +0.33(+0.93%) |
Sep 18, 2024 | 35.24 | 35.45 | 35.07 | 35.15 | 30,343 | -0.14(-0.39%) |
Sep 17, 2024 | 35.39 | 35.49 | 35.18 | 35.29 | 23,511 | -0.02(-0.05%) |
Sep 16, 2024 | 35.17 | 35.36 | 35.14 | 35.30 | 10,625 | +0.37(+1.05%) |
Sep 13, 2024 | 34.84 | 35.11 | 34.84 | 34.94 | 8,778 | +0.14(+0.40%) |
Sep 12, 2024 | 34.56 | 34.80 | 34.40 | 34.80 | 19,443 | +0.24(+0.69%) |
Sep 11, 2024 | 34.38 | 34.58 | 33.90 | 34.56 | 21,634 | +0.14(+0.40%) |
Sep 10, 2024 | 34.31 | 34.47 | 34.18 | 34.42 | 4,605 | -0.03(-0.10%) |
Sep 09, 2024 | 34.45 | 34.67 | 34.42 | 34.46 | 25,255 | +0.40(+1.17%) |
Sep 06, 2024 | 34.57 | 34.70 | 34.06 | 34.06 | 13,720 | -0.38(-1.10%) |
Sep 05, 2024 | 34.65 | 34.67 | 34.33 | 34.44 | 15,055 | -0.23(-0.66%) |
Sep 04, 2024 | 34.68 | 34.88 | 34.55 | 34.67 | 12,051 | +0.03(+0.09%) |
Sep 03, 2024 | 34.93 | 34.93 | 34.64 | 34.64 | 20,569 | -0.51(-1.45%) |
Aug 30, 2024 | 34.96 | 35.16 | 34.88 | 35.15 | 19,869 | +0.18(+0.51%) |
Aug 29, 2024 | 34.96 | 35.10 | 34.72 | 34.97 | 13,837 | +0.33(+0.95%) |
Aug 28, 2024 | 34.77 | 34.91 | 34.48 | 34.64 | 21,977 | -0.17(-0.49%) |
Aug 27, 2024 | 34.77 | 34.85 | 34.74 | 34.81 | 10,358 | +0.01(+0.03%) |
Aug 26, 2024 | 34.85 | 34.86 | 34.77 | 34.80 | 7,582 | +0.04(+0.11%) |
Aug 23, 2024 | 34.49 | 34.76 | 34.48 | 34.76 | 15,428 | +0.39(+1.14%) |
Aug 22, 2024 | 34.63 | 34.63 | 34.37 | 34.37 | 10,592 | -0.19(-0.55%) |
Aug 21, 2024 | 34.56 | 34.57 | 34.36 | 34.56 | 76,178 | +0.10(+0.29%) |
Aug 20, 2024 | 34.42 | 34.49 | 34.39 | 34.46 | 14,472 | -0.03(-0.09%) |
Aug 19, 2024 | 34.35 | 34.54 | 34.35 | 34.49 | 6,430 | +0.19(+0.55%) |
Aug 16, 2024 | 34.21 | 34.38 | 34.18 | 34.30 | 22,655 | +0.10(+0.29%) |
Aug 15, 2024 | 34.05 | 34.20 | 33.98 | 34.20 | 75,661 | +0.66(+1.96%) |
Aug 14, 2024 | 33.41 | 33.66 | 33.37 | 33.54 | 400,107 | +0.11(+0.33%) |
Aug 13, 2024 | 33.20 | 33.43 | 33.09 | 33.43 | 11,046 | +0.37(+1.11%) |
Aug 12, 2024 | 33.27 | 33.27 | 32.99 | 33.07 | 10,470 | -0.17(-0.52%) |
Aug 09, 2024 | 33.14 | 33.38 | 33.11 | 33.24 | 38,146 | +0.05(+0.15%) |
Aug 08, 2024 | 32.75 | 33.22 | 32.75 | 33.19 | 15,701 | +0.54(+1.66%) |
Aug 07, 2024 | 33.16 | 33.20 | 32.64 | 32.64 | 17,007 | -0.16(-0.49%) |
Aug 06, 2024 | 32.68 | 33.21 | 32.68 | 32.81 | 22,124 | +0.21(+0.64%) |
Aug 05, 2024 | 32.56 | 32.85 | 32.52 | 32.60 | 28,651 | -0.83(-2.47%) |
Aug 02, 2024 | 33.68 | 33.72 | 33.21 | 33.42 | 23,716 | -0.74(-2.16%) |