Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 37.75 | 37.76 | 37.69 | 37.75 | 15,496 | +0.08(+0.21%) |
Oct 17, 2024 | 37.78 | 37.78 | 37.65 | 37.67 | 6,490 | -0.04(-0.11%) |
Oct 16, 2024 | 37.68 | 37.74 | 37.68 | 37.71 | 8,033 | +0.20(+0.53%) |
Oct 15, 2024 | 37.54 | 37.61 | 37.49 | 37.51 | 38,889 | -0.10(-0.25%) |
Oct 14, 2024 | 37.48 | 37.62 | 37.48 | 37.61 | 24,839 | +0.07(+0.17%) |
Oct 11, 2024 | 37.43 | 37.60 | 37.43 | 37.54 | 8,235 | +0.03(+0.08%) |
Oct 10, 2024 | 37.49 | 37.52 | 37.36 | 37.51 | 13,443 | +0.03(+0.08%) |
Oct 09, 2024 | 37.40 | 37.56 | 37.40 | 37.48 | 42,734 | +0.06(+0.16%) |
Oct 08, 2024 | 37.41 | 37.47 | 37.39 | 37.42 | 8,803 | -0.02(-0.05%) |
Oct 07, 2024 | 37.61 | 37.61 | 37.30 | 37.44 | 201,067 | -0.25(-0.66%) |
Oct 04, 2024 | 37.63 | 37.73 | 37.62 | 37.69 | 9,807 | +0.00(+0.00%) |
Oct 03, 2024 | 37.76 | 37.76 | 37.48 | 37.69 | 107,332 | -0.35(-0.92%) |
Oct 02, 2024 | 38.15 | 38.15 | 37.97 | 38.04 | 23,498 | -0.32(-0.83%) |
Oct 01, 2024 | 38.41 | 38.43 | 38.26 | 38.36 | 27,646 | -0.04(-0.09%) |
Sep 30, 2024 | 38.59 | 38.59 | 38.30 | 38.40 | 27,953 | -0.33(-0.85%) |
Sep 27, 2024 | 38.74 | 38.86 | 38.70 | 38.73 | 8,377 | +0.01(+0.02%) |
Sep 26, 2024 | 38.68 | 38.81 | 38.56 | 38.72 | 11,413 | +0.34(+0.89%) |
Sep 25, 2024 | 38.62 | 38.64 | 38.31 | 38.38 | 58,667 | -0.23(-0.60%) |
Sep 24, 2024 | 38.50 | 38.66 | 38.48 | 38.61 | 23,056 | +0.13(+0.34%) |
Sep 23, 2024 | 38.36 | 38.51 | 38.35 | 38.48 | 23,238 | +0.20(+0.53%) |
Sep 20, 2024 | 38.35 | 38.35 | 38.15 | 38.28 | 19,958 | -0.15(-0.40%) |
Sep 19, 2024 | 38.48 | 38.48 | 38.25 | 38.43 | 11,428 | +0.07(+0.19%) |
Sep 18, 2024 | 38.54 | 38.70 | 38.30 | 38.35 | 16,603 | -0.16(-0.41%) |
Sep 17, 2024 | 38.66 | 38.71 | 38.45 | 38.51 | 19,994 | -0.15(-0.38%) |
Sep 16, 2024 | 38.57 | 38.72 | 38.54 | 38.66 | 20,952 | +0.31(+0.80%) |
Sep 13, 2024 | 38.37 | 38.47 | 38.32 | 38.35 | 11,842 | +0.08(+0.21%) |
Sep 12, 2024 | 38.11 | 38.29 | 38.03 | 38.28 | 15,603 | +0.16(+0.41%) |
Sep 11, 2024 | 38.12 | 38.13 | 37.87 | 38.12 | 11,963 | +0.01(+0.03%) |
Sep 10, 2024 | 38.17 | 38.17 | 37.96 | 38.11 | 30,213 | -0.08(-0.21%) |
Sep 09, 2024 | 38.17 | 38.35 | 38.11 | 38.19 | 17,797 | +0.17(+0.44%) |
Sep 06, 2024 | 38.28 | 38.31 | 37.91 | 38.02 | 12,873 | -0.19(-0.50%) |
Sep 05, 2024 | 38.30 | 38.31 | 38.17 | 38.21 | 42,229 | +0.37(+0.97%) |
Sep 04, 2024 | 37.67 | 37.97 | 37.67 | 37.84 | 21,540 | +0.19(+0.50%) |
Sep 03, 2024 | 37.73 | 37.78 | 37.65 | 37.65 | 15,974 | -0.10(-0.26%) |
Aug 30, 2024 | 37.81 | 37.94 | 37.61 | 37.75 | 15,243 | -0.07(-0.19%) |
Aug 29, 2024 | 37.81 | 37.93 | 37.77 | 37.82 | 12,693 | -0.03(-0.08%) |
Aug 28, 2024 | 37.88 | 38.00 | 37.78 | 37.85 | 29,333 | -0.07(-0.18%) |
Aug 27, 2024 | 37.87 | 37.99 | 37.84 | 37.92 | 68,494 | +0.19(+0.50%) |
Aug 26, 2024 | 37.72 | 37.85 | 37.71 | 37.73 | 27,279 | +0.01(+0.03%) |
Aug 23, 2024 | 37.38 | 37.72 | 37.38 | 37.72 | 14,044 | +0.66(+1.78%) |
Aug 22, 2024 | 37.23 | 37.25 | 37.02 | 37.06 | 14,515 | -0.16(-0.42%) |
Aug 21, 2024 | 37.13 | 37.27 | 37.04 | 37.22 | 33,970 | +0.19(+0.51%) |
Aug 20, 2024 | 37.01 | 37.04 | 36.94 | 37.03 | 21,293 | +0.00(+0.00%) |
Aug 19, 2024 | 36.88 | 37.06 | 36.88 | 37.03 | 30,541 | +0.44(+1.21%) |
Aug 16, 2024 | 36.44 | 36.61 | 36.44 | 36.59 | 26,858 | +0.24(+0.65%) |
Aug 15, 2024 | 36.42 | 36.50 | 36.33 | 36.35 | 13,213 | +0.02(+0.04%) |
Aug 14, 2024 | 36.24 | 36.45 | 36.24 | 36.34 | 58,552 | +0.09(+0.26%) |
Aug 13, 2024 | 36.00 | 36.28 | 36.00 | 36.24 | 17,485 | +0.55(+1.55%) |
Aug 12, 2024 | 35.72 | 35.78 | 35.67 | 35.69 | 29,470 | -0.04(-0.11%) |
Aug 09, 2024 | 35.72 | 35.76 | 35.58 | 35.73 | 86,765 | +0.08(+0.22%) |
Aug 08, 2024 | 35.57 | 35.68 | 35.57 | 35.65 | 38,199 | +0.45(+1.29%) |
Aug 07, 2024 | 35.56 | 35.67 | 35.20 | 35.20 | 135,458 | +0.06(+0.17%) |
Aug 06, 2024 | 34.82 | 35.23 | 34.82 | 35.14 | 19,747 | +0.17(+0.48%) |
Aug 05, 2024 | 34.79 | 35.14 | 34.79 | 34.97 | 38,393 | -0.75(-2.10%) |
Aug 02, 2024 | 35.51 | 35.74 | 35.41 | 35.72 | 35,606 | +0.28(+0.78%) |