Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 38.03 | 38.09 | 37.82 | 37.82 | 1,939 | +0.09(+0.24%) |
Oct 11, 2024 | 37.56 | 37.73 | 37.56 | 37.73 | 991 | +0.62(+1.66%) |
Oct 10, 2024 | 36.74 | 37.12 | 36.74 | 37.12 | 1,160 | +0.53(+1.45%) |
Oct 09, 2024 | 36.67 | 36.67 | 36.50 | 36.59 | 3,555 | +0.57(+1.57%) |
Oct 08, 2024 | 35.94 | 36.02 | 35.88 | 36.02 | 1,301 | +0.60(+1.70%) |
Oct 07, 2024 | 35.69 | 35.83 | 35.42 | 35.42 | 2,958 | -0.32(-0.90%) |
Oct 04, 2024 | 35.61 | 35.74 | 35.61 | 35.74 | 416 | +0.92(+2.64%) |
Oct 03, 2024 | 34.73 | 34.91 | 34.73 | 34.82 | 2,179 | -0.08(-0.22%) |
Oct 02, 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 193 | +0.25(+0.71%) |
Oct 01, 2024 | 35.64 | 35.64 | 34.65 | 34.65 | 2,530 | -0.88(-2.47%) |
Sep 30, 2024 | 35.55 | 35.61 | 35.42 | 35.53 | 717 | -0.01(-0.02%) |
Sep 27, 2024 | 35.55 | 35.58 | 35.54 | 35.54 | 1,667 | +0.04(+0.11%) |
Sep 26, 2024 | 35.41 | 35.50 | 35.23 | 35.50 | 1,325 | +0.35(+0.98%) |
Sep 25, 2024 | 35.22 | 35.22 | 35.15 | 35.15 | 782 | -0.15(-0.42%) |
Sep 24, 2024 | 35.30 | 35.30 | 35.16 | 35.30 | 1,260 | -0.07(-0.20%) |
Sep 23, 2024 | 35.20 | 35.41 | 35.20 | 35.37 | 3,268 | +0.19(+0.54%) |
Sep 20, 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 120 | -0.15(-0.41%) |
Sep 19, 2024 | 35.34 | 35.53 | 35.23 | 35.33 | 694 | +0.71(+2.06%) |
Sep 18, 2024 | 34.75 | 34.91 | 34.61 | 34.62 | 3,431 | -0.21(-0.59%) |
Sep 17, 2024 | 34.88 | 34.96 | 34.70 | 34.82 | 1,956 | -0.04(-0.11%) |
Sep 16, 2024 | 34.52 | 34.94 | 34.52 | 34.86 | 8,447 | +0.27(+0.78%) |
Sep 13, 2024 | 34.27 | 34.83 | 34.27 | 34.59 | 1,387 | +0.32(+0.93%) |
Sep 12, 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 27 | +0.05(+0.14%) |
Sep 11, 2024 | 33.91 | 34.22 | 33.56 | 34.22 | 2,737 | +0.28(+0.81%) |
Sep 10, 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 319 | -0.13(-0.38%) |
Sep 09, 2024 | 34.13 | 34.14 | 33.95 | 34.07 | 7,114 | +0.86(+2.58%) |
Sep 06, 2024 | 34.15 | 34.15 | 33.21 | 33.22 | 1,031 | -1.00(-2.93%) |
Sep 05, 2024 | 34.11 | 34.22 | 34.07 | 34.22 | 1,281 | -0.27(-0.78%) |
Sep 04, 2024 | 34.60 | 34.60 | 34.49 | 34.49 | 331 | +0.01(+0.04%) |
Sep 03, 2024 | 35.35 | 35.35 | 34.48 | 34.48 | 654 | -1.12(-3.15%) |
Aug 30, 2024 | 35.60 | 35.60 | 35.49 | 35.60 | 258 | -0.06(-0.17%) |
Aug 29, 2024 | 35.80 | 35.80 | 35.60 | 35.66 | 1,644 | +0.80(+2.29%) |
Aug 28, 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 225 | -0.49(-1.39%) |
Aug 27, 2024 | 35.45 | 35.52 | 35.32 | 35.35 | 2,066 | -0.24(-0.66%) |
Aug 26, 2024 | 35.65 | 35.81 | 35.59 | 35.59 | 3,309 | -0.03(-0.08%) |
Aug 23, 2024 | 35.46 | 35.62 | 35.46 | 35.62 | 637 | +0.46(+1.32%) |
Aug 22, 2024 | 35.95 | 35.95 | 35.15 | 35.15 | 1,046 | -0.85(-2.37%) |
Aug 21, 2024 | 35.81 | 36.00 | 35.81 | 36.00 | 402 | +0.36(+1.02%) |
Aug 20, 2024 | 35.76 | 35.76 | 35.64 | 35.64 | 414 | -0.18(-0.50%) |
Aug 19, 2024 | 35.49 | 35.82 | 35.49 | 35.82 | 1,075 | +0.55(+1.57%) |
Aug 16, 2024 | 35.13 | 35.29 | 35.11 | 35.27 | 457 | +0.31(+0.87%) |
Aug 15, 2024 | 35.00 | 35.00 | 34.96 | 34.96 | 431 | +0.58(+1.69%) |
Aug 14, 2024 | 34.27 | 34.38 | 34.27 | 34.38 | 1,387 | -0.03(-0.09%) |
Aug 13, 2024 | 33.94 | 34.41 | 33.94 | 34.41 | 414 | +0.84(+2.49%) |
Aug 12, 2024 | 33.62 | 33.68 | 33.57 | 33.57 | 4,176 | -0.26(-0.78%) |
Aug 09, 2024 | 33.74 | 33.84 | 33.74 | 33.84 | 388 | -0.44(-1.29%) |
Aug 08, 2024 | 33.56 | 34.32 | 33.56 | 34.28 | 779 | +1.27(+3.84%) |
Aug 07, 2024 | 33.65 | 33.67 | 33.01 | 33.01 | 900 | +0.12(+0.37%) |
Aug 06, 2024 | 32.46 | 33.05 | 32.46 | 32.89 | 517 | +0.49(+1.51%) |
Aug 05, 2024 | 31.68 | 32.44 | 31.58 | 32.40 | 3,179 | -1.01(-3.03%) |
Aug 02, 2024 | 34.00 | 34.00 | 33.40 | 33.41 | 1,532 | -1.29(-3.71%) |