Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 37.53 | 37.53 | 37.31 | 37.32 | 26,130 | -0.12(-0.32%) |
Oct 16, 2024 | 37.27 | 37.44 | 37.23 | 37.44 | 7,659 | +0.25(+0.67%) |
Oct 15, 2024 | 37.57 | 37.57 | 37.19 | 37.19 | 2,497 | -0.43(-1.14%) |
Oct 14, 2024 | 37.49 | 37.62 | 37.49 | 37.62 | 1,382 | +0.27(+0.72%) |
Oct 11, 2024 | 37.23 | 37.47 | 37.23 | 37.35 | 3,930 | +0.09(+0.24%) |
Oct 10, 2024 | 37.10 | 37.26 | 37.10 | 37.26 | 1,109 | +0.03(+0.08%) |
Oct 09, 2024 | 37.06 | 37.28 | 37.06 | 37.23 | 2,933 | +0.08(+0.22%) |
Oct 08, 2024 | 36.99 | 37.15 | 36.98 | 37.15 | 2,112 | +0.11(+0.30%) |
Oct 07, 2024 | 37.16 | 37.16 | 36.97 | 37.04 | 1,559 | -0.11(-0.30%) |
Oct 04, 2024 | 36.94 | 37.15 | 36.94 | 37.15 | 2,620 | +0.30(+0.81%) |
Oct 03, 2024 | 36.84 | 36.90 | 36.79 | 36.85 | 3,381 | -0.25(-0.67%) |
Oct 02, 2024 | 36.98 | 37.18 | 36.96 | 37.10 | 6,277 | +0.07(+0.19%) |
Oct 01, 2024 | 37.40 | 37.40 | 36.94 | 37.03 | 8,168 | -0.26(-0.70%) |
Sep 30, 2024 | 37.45 | 37.45 | 36.99 | 37.29 | 19,440 | -0.09(-0.25%) |
Sep 27, 2024 | 37.57 | 37.57 | 37.38 | 37.38 | 1,604 | -0.13(-0.34%) |
Sep 26, 2024 | 37.55 | 37.55 | 37.36 | 37.51 | 1,582 | +0.37(+1.00%) |
Sep 25, 2024 | 37.21 | 37.21 | 37.02 | 37.14 | 940 | -0.03(-0.09%) |
Sep 24, 2024 | 37.00 | 37.18 | 37.00 | 37.17 | 2,792 | +0.15(+0.42%) |
Sep 23, 2024 | 36.96 | 37.02 | 36.89 | 37.02 | 5,392 | +0.20(+0.53%) |
Sep 20, 2024 | 36.95 | 36.95 | 36.83 | 36.83 | 2,353 | -0.14(-0.37%) |
Sep 19, 2024 | 36.90 | 37.07 | 36.90 | 36.96 | 3,951 | +0.57(+1.57%) |
Sep 18, 2024 | 36.38 | 36.43 | 36.29 | 36.39 | 1,738 | -0.05(-0.14%) |
Sep 17, 2024 | 36.60 | 36.68 | 36.34 | 36.44 | 9,123 | -0.02(-0.05%) |
Sep 16, 2024 | 36.43 | 36.48 | 36.35 | 36.46 | 4,424 | +0.02(+0.06%) |
Sep 13, 2024 | 36.40 | 36.44 | 36.35 | 36.44 | 1,256 | +0.27(+0.74%) |
Sep 12, 2024 | 36.00 | 36.17 | 35.99 | 36.17 | 2,160 | +0.26(+0.72%) |
Sep 11, 2024 | 35.40 | 35.93 | 35.21 | 35.91 | 4,110 | +0.41(+1.14%) |
Sep 10, 2024 | 35.50 | 35.59 | 35.33 | 35.51 | 44,799 | +0.07(+0.20%) |
Sep 09, 2024 | 35.41 | 35.59 | 35.26 | 35.44 | 4,847 | +0.33(+0.94%) |
Sep 06, 2024 | 35.73 | 35.73 | 35.10 | 35.11 | 16,448 | -0.53(-1.49%) |
Sep 05, 2024 | 35.88 | 35.88 | 35.59 | 35.64 | 4,537 | -0.01(-0.03%) |
Sep 04, 2024 | 35.63 | 35.84 | 35.63 | 35.65 | 219,264 | -0.17(-0.47%) |
Sep 03, 2024 | 36.29 | 36.29 | 35.66 | 35.82 | 12,339 | -0.64(-1.77%) |
Aug 30, 2024 | 36.34 | 36.46 | 36.18 | 36.46 | 33,390 | +0.24(+0.67%) |
Aug 29, 2024 | 36.33 | 36.49 | 36.22 | 36.22 | 26,857 | +0.01(+0.03%) |
Aug 28, 2024 | 36.40 | 36.40 | 36.09 | 36.21 | 11,181 | -0.16(-0.44%) |
Aug 27, 2024 | 36.23 | 36.51 | 36.23 | 36.37 | 164,555 | +0.22(+0.61%) |
Aug 26, 2024 | 36.39 | 36.39 | 36.15 | 36.15 | 6,644 | -0.21(-0.58%) |
Aug 23, 2024 | 36.14 | 36.39 | 36.14 | 36.36 | 1,374 | +0.44(+1.23%) |
Aug 22, 2024 | 36.01 | 36.01 | 35.84 | 35.92 | 3,202 | -0.23(-0.65%) |
Aug 21, 2024 | 36.10 | 36.16 | 36.04 | 36.15 | 777 | +0.15(+0.43%) |
Aug 20, 2024 | 35.85 | 36.00 | 35.85 | 36.00 | 4,146 | -0.09(-0.25%) |
Aug 19, 2024 | 35.74 | 36.09 | 35.68 | 36.09 | 2,052 | +0.52(+1.46%) |
Aug 16, 2024 | 35.41 | 35.67 | 35.41 | 35.57 | 3,107 | -0.01(-0.03%) |
Aug 15, 2024 | 35.38 | 35.58 | 35.35 | 35.58 | 1,661 | +0.64(+1.83%) |
Aug 14, 2024 | 34.93 | 34.98 | 34.89 | 34.94 | 2,371 | -0.04(-0.11%) |
Aug 13, 2024 | 34.88 | 34.98 | 34.61 | 34.98 | 21,106 | +0.69(+2.01%) |
Aug 12, 2024 | 34.44 | 34.44 | 34.25 | 34.29 | 7,467 | -0.11(-0.32%) |
Aug 09, 2024 | 34.30 | 34.40 | 34.27 | 34.40 | 999 | +0.30(+0.88%) |
Aug 08, 2024 | 33.78 | 34.24 | 33.78 | 34.10 | 1,500 | +0.61(+1.82%) |
Aug 07, 2024 | 34.07 | 34.07 | 33.48 | 33.49 | 3,098 | +0.01(+0.03%) |
Aug 06, 2024 | 33.34 | 33.77 | 33.34 | 33.48 | 5,648 | +0.26(+0.78%) |
Aug 05, 2024 | 32.71 | 33.50 | 32.71 | 33.22 | 7,402 | -1.06(-3.09%) |
Aug 02, 2024 | 34.00 | 34.28 | 34.00 | 34.28 | 4,388 | -0.41(-1.18%) |