Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 38.69 | 38.83 | 38.38 | 38.83 | 1,216 | +0.52(+1.36%) |
Oct 14, 2024 | 38.24 | 38.31 | 38.08 | 38.31 | 1,960 | +0.32(+0.83%) |
Oct 11, 2024 | 38.09 | 38.09 | 37.99 | 37.99 | 342 | +0.20(+0.52%) |
Oct 10, 2024 | 37.30 | 37.79 | 37.10 | 37.79 | 2,482 | +1.43(+3.93%) |
Oct 09, 2024 | 36.05 | 36.36 | 36.05 | 36.36 | 987 | -0.21(-0.56%) |
Oct 08, 2024 | 36.18 | 36.57 | 36.18 | 36.57 | 850 | -0.05(-0.14%) |
Oct 07, 2024 | 36.54 | 36.76 | 36.54 | 36.62 | 4,378 | -0.53(-1.44%) |
Oct 04, 2024 | 37.44 | 37.44 | 37.15 | 37.15 | 1,387 | -0.05(-0.12%) |
Oct 03, 2024 | 37.17 | 37.20 | 37.17 | 37.20 | 877 | -0.77(-2.03%) |
Oct 02, 2024 | 38.09 | 38.09 | 37.88 | 37.97 | 2,503 | +0.08(+0.22%) |
Oct 01, 2024 | 37.76 | 38.07 | 37.76 | 37.89 | 1,019 | +0.49(+1.30%) |
Sep 30, 2024 | 39.34 | 39.34 | 37.27 | 37.40 | 3,937 | -0.59(-1.55%) |
Sep 27, 2024 | 39.15 | 39.15 | 37.87 | 37.99 | 2,830 | -1.18(-3.00%) |
Sep 26, 2024 | 38.64 | 39.26 | 38.64 | 39.17 | 5,276 | +0.63(+1.62%) |
Sep 25, 2024 | 38.71 | 39.07 | 38.54 | 38.54 | 3,382 | -0.57(-1.46%) |
Sep 24, 2024 | 38.10 | 39.21 | 37.87 | 39.11 | 2,993 | +0.69(+1.78%) |
Sep 23, 2024 | 38.32 | 38.68 | 38.32 | 38.42 | 1,234 | +0.19(+0.51%) |
Sep 20, 2024 | 38.00 | 38.69 | 37.84 | 38.23 | 6,706 | +0.45(+1.19%) |
Sep 19, 2024 | 37.15 | 37.90 | 37.15 | 37.78 | 2,240 | +1.03(+2.80%) |
Sep 18, 2024 | 37.58 | 37.58 | 36.75 | 36.75 | 984 | -0.86(-2.29%) |
Sep 17, 2024 | 37.44 | 37.69 | 37.30 | 37.61 | 1,142 | +0.15(+0.40%) |
Sep 16, 2024 | 37.08 | 37.52 | 37.08 | 37.46 | 1,622 | -0.16(-0.43%) |
Sep 13, 2024 | 36.07 | 37.75 | 36.07 | 37.62 | 3,937 | +1.13(+3.10%) |
Sep 12, 2024 | 33.70 | 36.70 | 33.70 | 36.49 | 5,417 | +1.87(+5.40%) |
Sep 11, 2024 | 33.94 | 34.62 | 33.94 | 34.62 | 626 | +0.50(+1.47%) |
Sep 10, 2024 | 33.69 | 34.12 | 33.68 | 34.12 | 755 | +0.02(+0.06%) |
Sep 09, 2024 | 33.24 | 34.10 | 33.24 | 34.10 | 1,281 | +1.25(+3.81%) |
Sep 06, 2024 | 33.76 | 33.76 | 32.85 | 32.85 | 189 | -1.37(-4.00%) |
Sep 05, 2024 | 34.09 | 34.22 | 34.03 | 34.22 | 1,305 | +0.83(+2.49%) |
Sep 04, 2024 | 33.34 | 33.39 | 33.34 | 33.39 | 450 | -0.53(-1.56%) |
Sep 03, 2024 | 34.60 | 34.60 | 33.71 | 33.92 | 1,223 | -1.18(-3.36%) |
Aug 30, 2024 | 35.36 | 35.36 | 35.10 | 35.10 | 294 | -0.42(-1.18%) |
Aug 29, 2024 | 34.18 | 35.78 | 34.18 | 35.52 | 1,967 | +0.42(+1.20%) |
Aug 28, 2024 | 35.28 | 35.28 | 35.00 | 35.10 | 1,504 | -0.61(-1.71%) |
Aug 27, 2024 | 35.42 | 35.71 | 35.31 | 35.71 | 344 | -0.15(-0.41%) |
Aug 26, 2024 | 35.31 | 35.86 | 35.31 | 35.86 | 614 | -0.25(-0.69%) |
Aug 23, 2024 | 35.23 | 36.11 | 35.23 | 36.11 | 433 | +0.08(+0.22%) |
Aug 22, 2024 | 36.45 | 36.55 | 35.55 | 36.03 | 1,327 | -0.50(-1.37%) |
Aug 21, 2024 | 36.04 | 36.53 | 36.04 | 36.53 | 1,167 | +0.35(+0.97%) |
Aug 20, 2024 | 36.19 | 36.19 | 36.12 | 36.18 | 1,119 | +0.34(+0.96%) |
Aug 19, 2024 | 35.42 | 35.88 | 35.41 | 35.84 | 2,612 | +0.69(+1.96%) |
Aug 16, 2024 | 33.89 | 35.15 | 33.89 | 35.15 | 109 | +1.27(+3.75%) |
Aug 15, 2024 | 33.76 | 34.03 | 33.76 | 33.88 | 272 | -0.08(-0.24%) |
Aug 14, 2024 | 34.49 | 34.49 | 33.75 | 33.96 | 1,981 | -0.27(-0.79%) |
Aug 13, 2024 | 33.57 | 34.23 | 33.57 | 34.23 | 258 | +0.82(+2.45%) |
Aug 12, 2024 | 32.77 | 33.43 | 32.77 | 33.41 | 2,976 | +0.93(+2.86%) |
Aug 09, 2024 | 33.07 | 33.07 | 32.38 | 32.48 | 408 | +0.60(+1.87%) |
Aug 08, 2024 | 31.54 | 31.88 | 31.54 | 31.88 | 254 | +0.63(+2.03%) |
Aug 07, 2024 | 32.26 | 32.26 | 31.25 | 31.25 | 1,067 | -0.55(-1.72%) |
Aug 06, 2024 | 31.69 | 31.80 | 31.69 | 31.80 | 259 | +0.03(+0.08%) |
Aug 05, 2024 | 32.63 | 32.63 | 31.77 | 31.77 | 289 | -0.93(-2.84%) |
Aug 02, 2024 | 33.88 | 33.88 | 32.70 | 32.70 | 331 | -0.54(-1.62%) |