Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 39.13 | 39.13 | 37.97 | 38.02 | 54,176 | -0.67(-1.73%) |
Oct 24, 2024 | 37.56 | 38.76 | 37.56 | 38.69 | 70,700 | +1.48(+3.98%) |
Oct 23, 2024 | 37.02 | 37.47 | 36.91 | 37.21 | 109,736 | +0.13(+0.35%) |
Oct 22, 2024 | 36.88 | 37.30 | 36.71 | 37.08 | 55,013 | +0.16(+0.43%) |
Oct 21, 2024 | 37.81 | 37.81 | 36.88 | 36.92 | 81,750 | -0.79(-2.09%) |
Oct 18, 2024 | 38.02 | 38.19 | 37.44 | 37.71 | 46,711 | -0.22(-0.58%) |
Oct 17, 2024 | 38.01 | 38.19 | 37.53 | 37.93 | 60,904 | -0.10(-0.26%) |
Oct 16, 2024 | 37.57 | 38.48 | 37.32 | 38.03 | 63,997 | +0.88(+2.37%) |
Oct 15, 2024 | 36.65 | 37.93 | 36.65 | 37.15 | 83,485 | +0.31(+0.84%) |
Oct 14, 2024 | 36.64 | 37.16 | 36.64 | 36.84 | 51,668 | +0.07(+0.19%) |
Oct 11, 2024 | 35.67 | 36.78 | 35.67 | 36.77 | 50,300 | +1.25(+3.52%) |
Oct 10, 2024 | 35.24 | 35.53 | 35.06 | 35.52 | 78,280 | -0.26(-0.73%) |
Oct 09, 2024 | 35.87 | 36.22 | 35.56 | 35.78 | 55,888 | -0.15(-0.42%) |
Oct 08, 2024 | 36.06 | 36.23 | 35.72 | 35.93 | 53,649 | +0.12(+0.34%) |
Oct 07, 2024 | 36.45 | 36.45 | 35.67 | 35.81 | 76,472 | -0.98(-2.66%) |
Oct 04, 2024 | 37.76 | 37.76 | 36.78 | 36.79 | 72,168 | -0.65(-1.74%) |
Oct 03, 2024 | 38.34 | 38.37 | 37.23 | 37.44 | 127,224 | -1.35(-3.48%) |
Oct 02, 2024 | 38.70 | 39.08 | 38.49 | 38.79 | 87,901 | -0.03(-0.08%) |
Oct 01, 2024 | 39.43 | 39.43 | 38.34 | 38.82 | 112,766 | -0.81(-2.04%) |
Sep 30, 2024 | 39.33 | 39.73 | 38.73 | 39.63 | 116,837 | +0.07(+0.18%) |
Sep 27, 2024 | 40.46 | 40.68 | 39.48 | 39.56 | 58,986 | -0.55(-1.37%) |
Sep 26, 2024 | 40.10 | 40.18 | 39.59 | 40.11 | 63,821 | +0.57(+1.44%) |
Sep 25, 2024 | 39.98 | 39.98 | 39.21 | 39.54 | 61,520 | -0.53(-1.32%) |
Sep 24, 2024 | 39.87 | 40.18 | 39.62 | 40.07 | 69,612 | +0.34(+0.86%) |
Sep 23, 2024 | 40.16 | 40.16 | 39.29 | 39.73 | 75,873 | -0.09(-0.23%) |
Sep 20, 2024 | 40.34 | 40.48 | 39.77 | 39.82 | 343,048 | -0.88(-2.16%) |
Sep 19, 2024 | 40.70 | 40.80 | 39.96 | 40.70 | 77,059 | +0.91(+2.29%) |
Sep 18, 2024 | 39.71 | 40.75 | 38.85 | 39.79 | 101,017 | -0.07(-0.18%) |
Sep 17, 2024 | 40.48 | 40.91 | 39.85 | 39.86 | 104,418 | -0.48(-1.19%) |
Sep 16, 2024 | 39.99 | 40.51 | 39.41 | 40.34 | 87,924 | +0.47(+1.18%) |
Sep 13, 2024 | 38.66 | 39.91 | 38.58 | 39.87 | 106,953 | +1.65(+4.32%) |
Sep 12, 2024 | 38.02 | 38.30 | 37.66 | 38.22 | 40,723 | +0.54(+1.42%) |
Sep 11, 2024 | 37.69 | 37.76 | 36.82 | 37.68 | 96,744 | -0.40(-1.04%) |
Sep 10, 2024 | 37.83 | 38.21 | 37.36 | 38.08 | 56,553 | +0.41(+1.08%) |
Sep 09, 2024 | 37.33 | 38.13 | 37.33 | 37.67 | 64,153 | +0.12(+0.32%) |
Sep 06, 2024 | 38.31 | 38.31 | 37.41 | 37.55 | 65,983 | -0.57(-1.49%) |
Sep 05, 2024 | 38.37 | 38.45 | 37.76 | 38.12 | 61,892 | +0.09(+0.24%) |
Sep 04, 2024 | 38.44 | 38.70 | 37.91 | 38.03 | 57,248 | -0.37(-0.96%) |
Sep 03, 2024 | 39.08 | 39.13 | 37.94 | 38.40 | 92,701 | -1.02(-2.60%) |
Aug 30, 2024 | 38.77 | 39.44 | 38.67 | 39.42 | 112,224 | +0.66(+1.69%) |
Aug 29, 2024 | 39.01 | 39.08 | 38.55 | 38.77 | 62,288 | +0.20(+0.52%) |
Aug 28, 2024 | 38.53 | 39.16 | 38.43 | 38.57 | 55,768 | +0.00(+0.00%) |
Aug 27, 2024 | 39.34 | 39.38 | 38.45 | 38.57 | 50,172 | -1.28(-3.22%) |
Aug 26, 2024 | 40.17 | 40.40 | 39.80 | 39.85 | 70,858 | +0.19(+0.48%) |
Aug 23, 2024 | 37.45 | 40.48 | 37.37 | 39.66 | 206,324 | +2.32(+6.20%) |
Aug 22, 2024 | 37.76 | 37.80 | 37.29 | 37.35 | 40,361 | -0.33(-0.87%) |
Aug 21, 2024 | 37.30 | 37.80 | 36.63 | 37.67 | 49,950 | +0.65(+1.74%) |
Aug 20, 2024 | 37.61 | 37.61 | 36.96 | 37.03 | 79,559 | -0.77(-2.02%) |
Aug 19, 2024 | 37.16 | 37.81 | 36.76 | 37.79 | 119,863 | +0.78(+2.09%) |
Aug 16, 2024 | 36.97 | 37.32 | 36.65 | 37.02 | 62,517 | +0.00(+0.00%) |
Aug 15, 2024 | 37.53 | 37.66 | 36.97 | 37.02 | 60,196 | +0.45(+1.22%) |
Aug 14, 2024 | 36.90 | 36.90 | 36.05 | 36.57 | 80,652 | -0.21(-0.57%) |
Aug 13, 2024 | 36.57 | 37.00 | 36.30 | 36.78 | 48,609 | +0.61(+1.68%) |
Aug 12, 2024 | 37.67 | 37.67 | 35.87 | 36.17 | 96,697 | -1.68(-4.44%) |
Aug 09, 2024 | 38.23 | 38.23 | 37.48 | 37.85 | 60,563 | -0.27(-0.70%) |
Aug 08, 2024 | 37.84 | 38.17 | 37.25 | 38.12 | 77,585 | +0.59(+1.56%) |
Aug 07, 2024 | 39.08 | 39.08 | 37.48 | 37.53 | 116,037 | -0.77(-2.00%) |
Aug 06, 2024 | 37.51 | 38.71 | 37.51 | 38.30 | 92,940 | +0.64(+1.69%) |
Aug 05, 2024 | 36.71 | 38.26 | 36.70 | 37.66 | 112,918 | -1.07(-2.77%) |
Aug 02, 2024 | 37.41 | 39.02 | 37.33 | 38.74 | 147,433 | -0.32(-0.81%) |