Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 37.61 | 37.61 | 36.80 | 37.39 | 14,809 | -0.02(-0.05%) |
Oct 17, 2024 | 36.50 | 37.49 | 36.35 | 37.41 | 23,275 | +1.13(+3.11%) |
Oct 16, 2024 | 35.79 | 36.59 | 35.26 | 36.28 | 26,109 | +0.60(+1.68%) |
Oct 15, 2024 | 35.94 | 36.27 | 35.33 | 35.68 | 27,892 | +0.04(+0.11%) |
Oct 14, 2024 | 35.99 | 36.00 | 35.54 | 35.64 | 13,521 | +0.06(+0.17%) |
Oct 11, 2024 | 35.28 | 35.59 | 34.79 | 35.58 | 9,395 | +1.06(+3.07%) |
Oct 10, 2024 | 34.46 | 34.95 | 34.38 | 34.52 | 6,003 | -0.46(-1.32%) |
Oct 09, 2024 | 34.96 | 35.61 | 34.87 | 34.98 | 7,905 | -0.19(-0.54%) |
Oct 08, 2024 | 34.65 | 35.17 | 34.39 | 35.17 | 7,337 | +0.82(+2.39%) |
Oct 07, 2024 | 34.89 | 34.89 | 34.15 | 34.35 | 5,853 | -0.57(-1.63%) |
Oct 04, 2024 | 34.60 | 35.09 | 34.28 | 34.92 | 4,812 | +0.72(+2.11%) |
Oct 03, 2024 | 34.03 | 34.30 | 33.41 | 34.20 | 11,423 | -0.29(-0.84%) |
Oct 02, 2024 | 33.75 | 34.65 | 33.75 | 34.49 | 8,922 | +0.25(+0.73%) |
Oct 01, 2024 | 34.25 | 34.55 | 33.79 | 34.24 | 10,079 | -0.84(-2.39%) |
Sep 30, 2024 | 34.52 | 35.09 | 34.52 | 35.08 | 4,664 | +0.26(+0.75%) |
Sep 27, 2024 | 35.18 | 35.18 | 34.68 | 34.82 | 4,420 | +0.76(+2.23%) |
Sep 26, 2024 | 34.62 | 34.97 | 33.80 | 34.06 | 7,723 | -0.14(-0.41%) |
Sep 25, 2024 | 34.40 | 34.40 | 33.84 | 34.20 | 6,631 | -0.43(-1.24%) |
Sep 24, 2024 | 34.42 | 34.63 | 34.08 | 34.63 | 7,773 | +0.21(+0.61%) |
Sep 23, 2024 | 35.00 | 35.10 | 33.90 | 34.42 | 10,087 | -0.57(-1.63%) |
Sep 20, 2024 | 35.00 | 35.49 | 34.50 | 34.99 | 41,930 | -0.56(-1.58%) |
Sep 19, 2024 | 35.59 | 35.60 | 34.85 | 35.55 | 8,937 | +1.07(+3.10%) |
Sep 18, 2024 | 34.06 | 35.83 | 34.06 | 34.48 | 8,654 | +0.25(+0.73%) |
Sep 17, 2024 | 33.14 | 34.24 | 32.51 | 34.23 | 23,264 | +2.68(+8.49%) |
Sep 16, 2024 | 31.40 | 32.10 | 31.10 | 31.55 | 31,715 | +0.15(+0.48%) |
Sep 13, 2024 | 31.18 | 31.80 | 30.82 | 31.40 | 17,076 | +0.62(+2.01%) |
Sep 12, 2024 | 30.62 | 31.49 | 30.60 | 30.78 | 15,048 | +0.00(+0.00%) |
Sep 11, 2024 | 30.25 | 31.03 | 30.00 | 30.78 | 12,335 | +0.22(+0.72%) |
Sep 10, 2024 | 30.44 | 31.00 | 30.38 | 30.56 | 4,309 | -0.18(-0.59%) |
Sep 09, 2024 | 31.40 | 31.69 | 30.74 | 30.74 | 11,770 | -0.64(-2.04%) |
Sep 06, 2024 | 32.15 | 32.47 | 31.38 | 31.38 | 7,064 | -1.26(-3.86%) |
Sep 05, 2024 | 33.06 | 33.83 | 32.36 | 32.64 | 13,353 | -0.47(-1.42%) |
Sep 04, 2024 | 32.52 | 33.23 | 32.33 | 33.11 | 12,517 | +0.24(+0.73%) |
Sep 03, 2024 | 34.84 | 34.84 | 32.86 | 32.87 | 14,123 | -2.48(-7.02%) |
Aug 30, 2024 | 35.83 | 35.83 | 34.93 | 35.35 | 6,344 | -0.03(-0.08%) |
Aug 29, 2024 | 35.09 | 36.00 | 34.75 | 35.38 | 15,843 | +0.66(+1.90%) |
Aug 28, 2024 | 34.78 | 35.10 | 34.04 | 34.72 | 20,357 | -0.06(-0.17%) |
Aug 27, 2024 | 34.75 | 35.28 | 34.75 | 34.78 | 5,885 | +0.03(+0.09%) |
Aug 26, 2024 | 35.45 | 35.45 | 34.72 | 34.75 | 9,665 | -0.22(-0.63%) |
Aug 23, 2024 | 33.61 | 35.57 | 33.61 | 34.97 | 23,328 | +1.66(+4.98%) |
Aug 22, 2024 | 32.61 | 33.62 | 31.83 | 33.31 | 16,504 | +0.45(+1.37%) |
Aug 21, 2024 | 32.93 | 33.36 | 32.38 | 32.86 | 7,368 | -0.04(-0.12%) |
Aug 20, 2024 | 33.32 | 33.32 | 32.88 | 32.90 | 5,830 | -1.06(-3.12%) |
Aug 19, 2024 | 33.03 | 33.96 | 33.03 | 33.96 | 4,929 | +1.13(+3.44%) |
Aug 16, 2024 | 32.65 | 33.46 | 31.89 | 32.83 | 76,242 | -0.09(-0.27%) |
Aug 15, 2024 | 32.52 | 33.23 | 31.49 | 32.92 | 7,765 | +1.15(+3.62%) |
Aug 14, 2024 | 32.01 | 32.63 | 31.25 | 31.77 | 20,110 | -0.71(-2.19%) |
Aug 13, 2024 | 32.20 | 32.59 | 32.20 | 32.48 | 4,836 | +1.28(+4.10%) |
Aug 12, 2024 | 30.93 | 31.40 | 30.93 | 31.20 | 12,816 | +0.73(+2.40%) |
Aug 09, 2024 | 31.19 | 31.19 | 30.20 | 30.47 | 7,065 | -0.33(-1.07%) |
Aug 08, 2024 | 30.17 | 30.80 | 29.80 | 30.80 | 18,477 | +1.81(+6.24%) |
Aug 07, 2024 | 30.35 | 31.23 | 28.99 | 28.99 | 26,450 | -1.27(-4.20%) |
Aug 06, 2024 | 28.96 | 30.62 | 28.96 | 30.26 | 12,237 | +1.23(+4.24%) |
Aug 05, 2024 | 27.74 | 29.35 | 25.44 | 29.03 | 38,654 | -1.34(-4.41%) |
Aug 02, 2024 | 32.97 | 34.00 | 30.19 | 30.37 | 37,076 | -3.83(-11.20%) |