Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 37.93 | 37.93 | 37.10 | 37.23 | 860,874 | -0.61(-1.61%) |
Oct 17, 2024 | 37.89 | 38.03 | 37.51 | 37.84 | 851,541 | -0.08(-0.21%) |
Oct 16, 2024 | 37.83 | 38.40 | 37.82 | 37.92 | 723,896 | +0.32(+0.85%) |
Oct 15, 2024 | 38.27 | 38.62 | 37.56 | 37.60 | 1,598,919 | -2.04(-5.15%) |
Oct 14, 2024 | 39.30 | 39.82 | 39.18 | 39.64 | 631,626 | -0.24(-0.60%) |
Oct 11, 2024 | 39.20 | 40.40 | 39.12 | 39.88 | 1,380,222 | +0.64(+1.63%) |
Oct 10, 2024 | 39.31 | 39.64 | 38.98 | 39.24 | 878,159 | +0.16(+0.41%) |
Oct 09, 2024 | 38.97 | 39.52 | 38.70 | 39.08 | 819,526 | -0.28(-0.71%) |
Oct 08, 2024 | 39.06 | 39.47 | 38.30 | 39.36 | 1,563,561 | -0.76(-1.89%) |
Oct 07, 2024 | 39.78 | 40.45 | 39.80 | 40.12 | 1,109,175 | +0.46(+1.16%) |
Oct 04, 2024 | 39.52 | 39.85 | 39.07 | 39.66 | 1,161,655 | +0.58(+1.48%) |
Oct 03, 2024 | 36.94 | 39.15 | 36.66 | 39.08 | 2,200,470 | +2.20(+5.97%) |
Oct 02, 2024 | 37.13 | 37.34 | 36.41 | 36.88 | 1,536,871 | +0.48(+1.32%) |
Oct 01, 2024 | 35.01 | 36.66 | 34.72 | 36.40 | 1,133,451 | +0.99(+2.80%) |
Sep 30, 2024 | 34.80 | 35.70 | 34.56 | 35.41 | 1,360,262 | +0.24(+0.68%) |
Sep 27, 2024 | 34.54 | 35.19 | 34.47 | 35.17 | 1,437,019 | +1.19(+3.50%) |
Sep 26, 2024 | 35.05 | 35.35 | 33.82 | 33.98 | 2,380,079 | -2.01(-5.57%) |
Sep 25, 2024 | 36.81 | 36.88 | 35.79 | 35.99 | 1,666,159 | -0.96(-2.59%) |
Sep 24, 2024 | 37.16 | 37.32 | 36.71 | 36.94 | 1,434,323 | +0.26(+0.70%) |
Sep 23, 2024 | 36.73 | 37.39 | 36.37 | 36.69 | 1,615,949 | +0.03(+0.08%) |
Sep 20, 2024 | 36.78 | 36.98 | 36.15 | 36.66 | 3,633,845 | -0.14(-0.38%) |
Sep 19, 2024 | 37.05 | 37.32 | 36.21 | 36.80 | 1,380,705 | +1.07(+2.99%) |
Sep 18, 2024 | 35.62 | 36.64 | 35.47 | 35.73 | 1,241,912 | +0.10(+0.28%) |
Sep 17, 2024 | 34.55 | 35.82 | 34.55 | 35.63 | 1,304,260 | +1.17(+3.38%) |
Sep 16, 2024 | 34.29 | 34.64 | 33.99 | 34.46 | 1,288,205 | +0.44(+1.31%) |
Sep 13, 2024 | 34.05 | 34.59 | 33.91 | 34.02 | 890,507 | +0.35(+1.03%) |
Sep 12, 2024 | 33.60 | 33.94 | 33.11 | 33.67 | 1,093,873 | +0.11(+0.32%) |
Sep 11, 2024 | 33.75 | 33.78 | 32.77 | 33.57 | 1,274,394 | +0.02(+0.06%) |
Sep 10, 2024 | 34.05 | 34.33 | 33.07 | 33.55 | 1,552,141 | -0.49(-1.45%) |
Sep 09, 2024 | 34.54 | 34.87 | 34.02 | 34.04 | 1,281,139 | -0.48(-1.40%) |
Sep 06, 2024 | 35.79 | 36.07 | 34.25 | 34.52 | 2,098,442 | -1.31(-3.67%) |
Sep 05, 2024 | 36.62 | 36.75 | 35.69 | 35.84 | 1,211,328 | -0.42(-1.17%) |
Sep 04, 2024 | 37.81 | 37.90 | 36.20 | 36.26 | 1,847,517 | -1.39(-3.70%) |
Sep 03, 2024 | 38.31 | 38.43 | 37.15 | 37.65 | 2,196,598 | -1.64(-4.17%) |
Aug 30, 2024 | 39.28 | 39.37 | 38.88 | 39.29 | 938,253 | -0.52(-1.31%) |
Aug 29, 2024 | 39.66 | 40.06 | 39.26 | 39.82 | 839,170 | +0.54(+1.38%) |
Aug 28, 2024 | 38.97 | 39.30 | 38.88 | 39.27 | 688,385 | -0.11(-0.28%) |
Aug 27, 2024 | 39.49 | 39.71 | 39.06 | 39.38 | 967,416 | -0.32(-0.80%) |
Aug 26, 2024 | 39.88 | 40.17 | 39.31 | 39.70 | 919,279 | +0.57(+1.46%) |
Aug 23, 2024 | 37.97 | 39.22 | 37.88 | 39.13 | 1,864,101 | +1.54(+4.10%) |
Aug 22, 2024 | 37.38 | 37.87 | 37.38 | 37.59 | 615,886 | +0.23(+0.61%) |
Aug 21, 2024 | 37.66 | 37.72 | 37.06 | 37.36 | 1,081,217 | +0.26(+0.69%) |
Aug 20, 2024 | 38.33 | 38.52 | 36.81 | 37.10 | 1,086,621 | -1.39(-3.62%) |
Aug 19, 2024 | 38.24 | 38.99 | 38.18 | 38.49 | 962,161 | +0.37(+0.96%) |
Aug 16, 2024 | 38.59 | 38.81 | 38.11 | 38.13 | 1,002,155 | -0.87(-2.23%) |
Aug 15, 2024 | 38.35 | 39.23 | 38.19 | 39.00 | 1,277,554 | +0.98(+2.57%) |
Aug 14, 2024 | 38.43 | 38.45 | 37.94 | 38.02 | 847,812 | -0.18(-0.47%) |
Aug 13, 2024 | 38.32 | 38.32 | 37.70 | 38.20 | 1,198,373 | -0.36(-0.92%) |
Aug 12, 2024 | 37.80 | 38.63 | 37.80 | 38.55 | 1,000,071 | +1.06(+2.82%) |
Aug 09, 2024 | 37.60 | 37.75 | 37.14 | 37.50 | 1,171,099 | -0.16(-0.42%) |
Aug 08, 2024 | 37.11 | 37.91 | 36.90 | 37.65 | 976,399 | +1.10(+3.00%) |
Aug 07, 2024 | 37.14 | 37.75 | 36.45 | 36.56 | 1,431,694 | +0.58(+1.62%) |
Aug 06, 2024 | 36.06 | 37.11 | 35.71 | 35.98 | 1,701,892 | -0.22(-0.60%) |
Aug 05, 2024 | 36.55 | 36.73 | 35.65 | 36.19 | 2,531,302 | -1.92(-5.03%) |
Aug 02, 2024 | 40.31 | 40.31 | 37.47 | 38.11 | 2,307,885 | -2.81(-6.86%) |