Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 38.44 | 38.59 | 38.44 | 38.56 | 5,469 | +0.21(+0.55%) |
Oct 17, 2024 | 38.45 | 38.52 | 38.34 | 38.35 | 4,750 | -0.08(-0.21%) |
Oct 16, 2024 | 38.27 | 38.46 | 38.19 | 38.43 | 7,765 | +0.29(+0.77%) |
Oct 15, 2024 | 38.37 | 38.50 | 38.14 | 38.14 | 17,175 | -0.22(-0.58%) |
Oct 14, 2024 | 38.07 | 38.45 | 38.01 | 38.36 | 14,283 | +0.40(+1.04%) |
Oct 11, 2024 | 37.47 | 37.96 | 37.47 | 37.96 | 5,116 | +0.48(+1.29%) |
Oct 10, 2024 | 37.18 | 37.49 | 37.17 | 37.48 | 4,591 | +0.17(+0.46%) |
Oct 09, 2024 | 37.03 | 37.33 | 37.03 | 37.31 | 3,598 | +0.22(+0.59%) |
Oct 08, 2024 | 36.89 | 37.09 | 36.89 | 37.09 | 2,962 | +0.23(+0.64%) |
Oct 07, 2024 | 37.15 | 37.17 | 36.80 | 36.86 | 3,673 | -0.40(-1.07%) |
Oct 04, 2024 | 37.08 | 37.25 | 37.01 | 37.25 | 3,089 | +0.56(+1.52%) |
Oct 03, 2024 | 36.67 | 36.76 | 36.57 | 36.70 | 17,281 | -0.14(-0.38%) |
Oct 02, 2024 | 36.60 | 36.89 | 36.59 | 36.84 | 29,519 | -0.08(-0.21%) |
Oct 01, 2024 | 37.50 | 37.50 | 36.80 | 36.91 | 9,985 | -0.62(-1.66%) |
Sep 30, 2024 | 37.35 | 37.54 | 37.22 | 37.54 | 4,493 | +0.09(+0.23%) |
Sep 27, 2024 | 37.28 | 37.51 | 37.28 | 37.45 | 2,462 | +0.25(+0.67%) |
Sep 26, 2024 | 37.21 | 37.33 | 37.15 | 37.20 | 4,558 | +0.11(+0.30%) |
Sep 25, 2024 | 37.33 | 37.33 | 37.06 | 37.09 | 3,229 | -0.32(-0.87%) |
Sep 24, 2024 | 37.49 | 37.58 | 37.39 | 37.41 | 5,943 | -0.05(-0.13%) |
Sep 23, 2024 | 37.45 | 37.52 | 37.39 | 37.46 | 7,045 | +0.13(+0.36%) |
Sep 20, 2024 | 37.33 | 37.36 | 37.17 | 37.33 | 3,504 | -0.07(-0.20%) |
Sep 19, 2024 | 37.35 | 37.50 | 37.21 | 37.40 | 13,281 | +0.47(+1.28%) |
Sep 18, 2024 | 36.89 | 37.08 | 36.89 | 36.93 | 5,920 | +0.00(+0.01%) |
Sep 17, 2024 | 36.82 | 37.02 | 36.81 | 36.93 | 3,595 | +0.18(+0.50%) |
Sep 16, 2024 | 36.43 | 36.76 | 36.43 | 36.74 | 4,062 | +0.40(+1.10%) |
Sep 13, 2024 | 36.05 | 36.41 | 36.05 | 36.34 | 2,322 | +0.38(+1.04%) |
Sep 12, 2024 | 35.78 | 36.00 | 35.78 | 35.97 | 11,195 | +0.19(+0.54%) |
Sep 11, 2024 | 35.37 | 35.78 | 35.04 | 35.78 | 2,560 | +0.11(+0.32%) |
Sep 10, 2024 | 35.88 | 35.88 | 35.52 | 35.66 | 2,979 | -0.12(-0.32%) |
Sep 09, 2024 | 35.74 | 35.96 | 35.62 | 35.78 | 3,772 | +0.33(+0.94%) |
Sep 06, 2024 | 35.89 | 36.10 | 35.45 | 35.45 | 7,909 | -0.47(-1.31%) |
Sep 05, 2024 | 36.07 | 36.07 | 35.84 | 35.91 | 8,423 | -0.18(-0.49%) |
Sep 04, 2024 | 36.25 | 36.25 | 36.01 | 36.09 | 6,193 | -0.07(-0.20%) |
Sep 03, 2024 | 36.56 | 36.60 | 36.11 | 36.16 | 7,329 | -0.66(-1.78%) |
Aug 30, 2024 | 36.73 | 36.82 | 36.37 | 36.82 | 1,992 | +0.35(+0.96%) |
Aug 29, 2024 | 36.74 | 36.80 | 36.45 | 36.47 | 3,422 | +0.15(+0.41%) |
Aug 28, 2024 | 36.65 | 36.65 | 36.15 | 36.32 | 6,971 | -0.42(-1.14%) |
Aug 27, 2024 | 36.62 | 36.79 | 36.60 | 36.74 | 8,670 | -0.06(-0.15%) |
Aug 26, 2024 | 36.96 | 37.09 | 36.79 | 36.79 | 6,618 | -0.17(-0.45%) |
Aug 23, 2024 | 36.62 | 36.96 | 36.62 | 36.96 | 4,954 | +0.63(+1.74%) |
Aug 22, 2024 | 36.84 | 36.89 | 36.29 | 36.33 | 5,704 | -0.49(-1.32%) |
Aug 21, 2024 | 36.49 | 36.82 | 36.49 | 36.82 | 8,266 | +0.48(+1.31%) |
Aug 20, 2024 | 36.54 | 36.57 | 36.27 | 36.34 | 5,433 | -0.20(-0.55%) |
Aug 19, 2024 | 36.21 | 36.54 | 36.14 | 36.54 | 3,606 | +0.37(+1.01%) |
Aug 16, 2024 | 35.96 | 36.21 | 35.95 | 36.17 | 7,700 | +0.09(+0.24%) |
Aug 15, 2024 | 35.86 | 36.16 | 35.86 | 36.09 | 9,049 | +0.86(+2.44%) |
Aug 14, 2024 | 35.29 | 35.40 | 35.13 | 35.23 | 7,858 | +0.07(+0.20%) |
Aug 13, 2024 | 34.71 | 35.21 | 34.71 | 35.16 | 10,639 | +0.64(+1.85%) |
Aug 12, 2024 | 34.57 | 34.74 | 34.38 | 34.52 | 6,708 | -0.06(-0.18%) |
Aug 09, 2024 | 34.46 | 34.63 | 34.28 | 34.58 | 4,543 | +0.19(+0.55%) |
Aug 08, 2024 | 33.70 | 34.41 | 33.70 | 34.39 | 5,681 | +1.12(+3.36%) |
Aug 07, 2024 | 34.23 | 34.30 | 33.27 | 33.27 | 6,524 | -0.40(-1.19%) |
Aug 06, 2024 | 33.61 | 34.18 | 33.49 | 33.67 | 8,902 | +0.44(+1.31%) |
Aug 05, 2024 | 32.29 | 33.68 | 32.29 | 33.24 | 20,260 | -1.06(-3.10%) |
Aug 02, 2024 | 34.60 | 34.67 | 33.98 | 34.30 | 6,516 | -1.19(-3.35%) |