Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2024 | 37.22 | 37.28 | 37.07 | 37.07 | 7,462 | -0.13(-0.36%) |
Oct 29, 2024 | 37.02 | 37.25 | 37.02 | 37.20 | 4,842 | +0.01(+0.03%) |
Oct 28, 2024 | 37.30 | 37.30 | 37.18 | 37.19 | 4,391 | +0.05(+0.12%) |
Oct 25, 2024 | 37.42 | 37.54 | 37.04 | 37.14 | 5,237 | -0.28(-0.74%) |
Oct 24, 2024 | 37.46 | 37.46 | 37.32 | 37.42 | 7,188 | +0.31(+0.84%) |
Oct 23, 2024 | 37.21 | 37.31 | 36.97 | 37.11 | 12,961 | -0.37(-0.99%) |
Oct 22, 2024 | 37.34 | 37.50 | 37.30 | 37.48 | 3,026 | -0.08(-0.21%) |
Oct 21, 2024 | 37.69 | 37.69 | 37.39 | 37.56 | 8,826 | -0.16(-0.42%) |
Oct 18, 2024 | 37.58 | 37.72 | 37.58 | 37.72 | 5,444 | +0.17(+0.45%) |
Oct 17, 2024 | 37.65 | 37.70 | 37.55 | 37.55 | 6,762 | -0.03(-0.07%) |
Oct 16, 2024 | 37.52 | 37.62 | 37.52 | 37.58 | 8,836 | +0.29(+0.77%) |
Oct 15, 2024 | 37.66 | 37.66 | 37.29 | 37.29 | 3,481 | -0.03(-0.08%) |
Oct 14, 2024 | 37.30 | 37.38 | 37.27 | 37.32 | 6,255 | +0.13(+0.35%) |
Oct 11, 2024 | 37.05 | 37.19 | 37.05 | 37.19 | 19,055 | +0.19(+0.51%) |
Oct 10, 2024 | 37.10 | 37.14 | 36.95 | 37.00 | 64,732 | -0.15(-0.42%) |
Oct 09, 2024 | 36.93 | 37.16 | 36.93 | 37.15 | 3,551 | +0.21(+0.56%) |
Oct 08, 2024 | 36.66 | 36.96 | 36.66 | 36.95 | 35,529 | +0.33(+0.90%) |
Oct 07, 2024 | 36.81 | 36.84 | 36.62 | 36.62 | 2,506 | -0.27(-0.73%) |
Oct 04, 2024 | 36.73 | 36.89 | 36.59 | 36.89 | 4,067 | +0.47(+1.29%) |
Oct 03, 2024 | 36.49 | 36.50 | 36.35 | 36.42 | 1,744 | -0.24(-0.65%) |
Oct 02, 2024 | 36.53 | 36.74 | 36.52 | 36.66 | 11,254 | -0.09(-0.24%) |
Oct 01, 2024 | 36.93 | 36.93 | 36.57 | 36.75 | 3,221 | -0.22(-0.60%) |
Sep 30, 2024 | 36.90 | 36.97 | 36.61 | 36.97 | 3,170 | -0.01(-0.04%) |
Sep 27, 2024 | 36.94 | 37.07 | 36.87 | 36.98 | 12,417 | +0.10(+0.27%) |
Sep 26, 2024 | 36.89 | 36.98 | 36.81 | 36.88 | 2,355 | +0.27(+0.74%) |
Sep 25, 2024 | 36.86 | 36.87 | 36.61 | 36.61 | 12,747 | -0.27(-0.74%) |
Sep 24, 2024 | 36.75 | 36.88 | 36.70 | 36.88 | 4,753 | +0.07(+0.19%) |
Sep 23, 2024 | 36.65 | 36.81 | 36.65 | 36.81 | 4,394 | +0.33(+0.91%) |
Sep 20, 2024 | 36.50 | 36.50 | 36.33 | 36.48 | 5,643 | -0.13(-0.36%) |
Sep 19, 2024 | 36.62 | 36.72 | 36.56 | 36.62 | 6,072 | +0.55(+1.52%) |
Sep 18, 2024 | 36.24 | 36.42 | 36.07 | 36.07 | 4,901 | -0.10(-0.28%) |
Sep 17, 2024 | 36.36 | 36.51 | 36.13 | 36.17 | 1,859 | -0.20(-0.56%) |
Sep 16, 2024 | 36.29 | 36.37 | 36.25 | 36.37 | 2,026 | +0.04(+0.12%) |
Sep 13, 2024 | 36.16 | 36.45 | 36.16 | 36.33 | 9,401 | +0.17(+0.47%) |
Sep 12, 2024 | 35.79 | 36.16 | 35.79 | 36.16 | 3,400 | +0.35(+0.98%) |
Sep 11, 2024 | 35.46 | 35.81 | 34.83 | 35.81 | 3,343 | +0.28(+0.78%) |
Sep 10, 2024 | 35.43 | 35.53 | 35.11 | 35.53 | 4,970 | +0.24(+0.68%) |
Sep 09, 2024 | 35.07 | 35.38 | 35.07 | 35.29 | 3,291 | +0.51(+1.47%) |
Sep 06, 2024 | 35.33 | 35.33 | 34.77 | 34.78 | 11,660 | -0.73(-2.05%) |
Sep 05, 2024 | 35.77 | 35.77 | 35.35 | 35.51 | 2,328 | -0.24(-0.67%) |
Sep 04, 2024 | 35.74 | 35.90 | 35.61 | 35.75 | 6,718 | +0.01(+0.02%) |
Sep 03, 2024 | 36.29 | 36.29 | 35.60 | 35.74 | 9,725 | -0.76(-2.09%) |
Aug 30, 2024 | 36.46 | 36.50 | 36.09 | 36.50 | 7,333 | +0.35(+0.98%) |
Aug 29, 2024 | 36.41 | 36.52 | 36.15 | 36.15 | 5,004 | -0.20(-0.54%) |
Aug 28, 2024 | 36.50 | 36.60 | 36.28 | 36.35 | 8,063 | -0.26(-0.72%) |
Aug 27, 2024 | 36.50 | 36.62 | 36.46 | 36.61 | 7,581 | +0.05(+0.13%) |
Aug 26, 2024 | 36.82 | 36.82 | 36.53 | 36.56 | 29,806 | -0.14(-0.38%) |
Aug 23, 2024 | 36.24 | 36.76 | 36.24 | 36.70 | 24,594 | +0.70(+1.93%) |
Aug 22, 2024 | 36.39 | 36.49 | 36.00 | 36.00 | 5,939 | -0.39(-1.06%) |
Aug 21, 2024 | 36.25 | 36.41 | 36.22 | 36.39 | 8,222 | +0.21(+0.58%) |
Aug 20, 2024 | 36.38 | 36.45 | 36.10 | 36.18 | 8,153 | -0.21(-0.57%) |
Aug 19, 2024 | 36.05 | 36.39 | 36.05 | 36.39 | 5,969 | +0.37(+1.02%) |
Aug 16, 2024 | 35.77 | 36.02 | 35.77 | 36.02 | 3,588 | +0.16(+0.44%) |
Aug 15, 2024 | 35.66 | 35.91 | 35.64 | 35.87 | 19,923 | +0.52(+1.46%) |
Aug 14, 2024 | 35.33 | 35.43 | 35.17 | 35.35 | 14,760 | +0.14(+0.40%) |
Aug 13, 2024 | 34.89 | 35.21 | 34.86 | 35.21 | 12,878 | +0.59(+1.70%) |
Aug 12, 2024 | 34.92 | 34.92 | 34.60 | 34.62 | 4,650 | -0.16(-0.47%) |
Aug 09, 2024 | 34.64 | 34.80 | 34.59 | 34.78 | 3,671 | +0.04(+0.12%) |
Aug 08, 2024 | 34.21 | 34.74 | 34.20 | 34.74 | 8,978 | +0.91(+2.69%) |
Aug 07, 2024 | 34.79 | 34.79 | 33.83 | 33.83 | 14,331 | -0.64(-1.86%) |
Aug 06, 2024 | 34.32 | 34.94 | 34.24 | 34.47 | 119,086 | +0.36(+1.06%) |
Aug 05, 2024 | 33.50 | 34.47 | 33.42 | 34.11 | 42,444 | -1.16(-3.28%) |
Aug 02, 2024 | 35.49 | 35.55 | 34.86 | 35.27 | 22,527 | -0.55(-1.55%) |