Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 38.75 | 38.75 | 38.23 | 38.26 | 113,370 | -0.16(-0.42%) |
Oct 14, 2024 | 38.24 | 38.49 | 38.21 | 38.42 | 1,884,033 | +0.20(+0.52%) |
Oct 11, 2024 | 37.82 | 38.22 | 37.80 | 38.22 | 151,579 | +0.37(+0.98%) |
Oct 10, 2024 | 38.18 | 38.18 | 37.70 | 37.85 | 925,828 | -0.70(-1.82%) |
Oct 09, 2024 | 38.26 | 38.59 | 38.20 | 38.55 | 124,538 | +0.22(+0.57%) |
Oct 08, 2024 | 38.34 | 38.41 | 38.16 | 38.33 | 437,963 | +0.22(+0.58%) |
Oct 07, 2024 | 38.29 | 38.29 | 38.00 | 38.11 | 158,340 | -0.22(-0.57%) |
Oct 04, 2024 | 38.22 | 38.33 | 38.00 | 38.33 | 109,806 | +0.31(+0.82%) |
Oct 03, 2024 | 37.99 | 38.13 | 37.82 | 38.02 | 204,682 | -0.05(-0.13%) |
Oct 02, 2024 | 38.22 | 38.23 | 37.95 | 38.07 | 400,282 | +0.14(+0.37%) |
Oct 01, 2024 | 37.24 | 38.00 | 37.09 | 37.93 | 306,308 | +0.70(+1.88%) |
Sep 30, 2024 | 37.05 | 37.24 | 36.93 | 37.23 | 164,763 | +0.04(+0.11%) |
Sep 27, 2024 | 37.14 | 37.24 | 37.06 | 37.19 | 148,465 | +0.13(+0.35%) |
Sep 26, 2024 | 37.19 | 37.19 | 36.88 | 37.06 | 168,017 | +0.08(+0.22%) |
Sep 25, 2024 | 37.26 | 37.35 | 36.90 | 36.98 | 945,861 | -0.19(-0.51%) |
Sep 24, 2024 | 37.46 | 37.46 | 37.01 | 37.17 | 176,075 | +0.17(+0.46%) |
Sep 23, 2024 | 37.00 | 37.43 | 36.85 | 37.00 | 362,237 | +0.02(+0.05%) |
Sep 20, 2024 | 36.80 | 36.99 | 36.65 | 36.98 | 75,246 | +0.01(+0.03%) |
Sep 19, 2024 | 37.03 | 37.04 | 36.65 | 36.97 | 110,541 | +0.52(+1.43%) |
Sep 18, 2024 | 36.50 | 36.79 | 36.43 | 36.45 | 87,630 | +0.04(+0.11%) |
Sep 17, 2024 | 36.56 | 36.56 | 36.21 | 36.41 | 108,422 | -0.68(-1.83%) |
Sep 16, 2024 | 37.09 | 37.24 | 36.85 | 37.09 | 85,730 | +0.17(+0.46%) |
Sep 13, 2024 | 36.71 | 36.98 | 36.71 | 36.92 | 180,645 | +0.27(+0.74%) |
Sep 12, 2024 | 36.30 | 36.65 | 36.17 | 36.65 | 131,299 | +0.37(+1.02%) |
Sep 11, 2024 | 36.21 | 36.28 | 35.64 | 36.28 | 73,903 | -0.06(-0.17%) |
Sep 10, 2024 | 36.54 | 36.54 | 36.09 | 36.34 | 609,564 | -0.08(-0.22%) |
Sep 09, 2024 | 36.05 | 36.50 | 36.01 | 36.42 | 109,730 | +0.72(+2.02%) |
Sep 06, 2024 | 36.26 | 36.32 | 35.62 | 35.70 | 100,382 | -0.54(-1.49%) |
Sep 05, 2024 | 36.45 | 36.46 | 36.02 | 36.24 | 91,010 | -0.26(-0.71%) |
Sep 04, 2024 | 36.39 | 36.60 | 36.28 | 36.50 | 89,098 | +0.13(+0.36%) |
Sep 03, 2024 | 37.03 | 37.03 | 36.10 | 36.37 | 188,970 | -1.02(-2.73%) |
Aug 30, 2024 | 37.34 | 37.44 | 37.06 | 37.39 | 131,716 | +0.13(+0.35%) |
Aug 29, 2024 | 37.23 | 37.51 | 37.03 | 37.26 | 1,627,622 | +0.33(+0.89%) |
Aug 28, 2024 | 36.82 | 37.10 | 36.73 | 36.93 | 248,291 | +0.28(+0.76%) |
Aug 27, 2024 | 36.55 | 36.69 | 36.40 | 36.65 | 118,512 | +0.18(+0.49%) |
Aug 26, 2024 | 36.63 | 36.65 | 36.42 | 36.47 | 124,362 | -0.14(-0.38%) |
Aug 23, 2024 | 36.51 | 36.72 | 36.40 | 36.61 | 114,817 | +0.21(+0.58%) |
Aug 22, 2024 | 36.52 | 36.56 | 36.29 | 36.40 | 129,888 | -0.09(-0.25%) |
Aug 21, 2024 | 36.49 | 36.55 | 36.32 | 36.49 | 135,659 | +0.02(+0.05%) |
Aug 20, 2024 | 36.61 | 36.61 | 36.30 | 36.47 | 121,569 | -0.28(-0.76%) |
Aug 19, 2024 | 36.67 | 36.75 | 36.53 | 36.75 | 159,345 | +0.00(+0.00%) |
Aug 16, 2024 | 36.58 | 36.79 | 36.50 | 36.75 | 105,471 | +0.08(+0.22%) |
Aug 15, 2024 | 36.63 | 36.72 | 36.45 | 36.67 | 111,290 | +0.23(+0.63%) |
Aug 14, 2024 | 36.24 | 36.49 | 36.00 | 36.44 | 225,420 | +0.44(+1.22%) |
Aug 13, 2024 | 35.80 | 36.00 | 35.67 | 36.00 | 156,557 | +0.35(+0.98%) |
Aug 12, 2024 | 35.72 | 35.76 | 35.54 | 35.65 | 201,902 | +0.09(+0.25%) |
Aug 09, 2024 | 35.32 | 35.61 | 35.29 | 35.56 | 117,338 | +0.30(+0.85%) |
Aug 08, 2024 | 34.86 | 35.31 | 34.70 | 35.26 | 208,480 | +0.71(+2.05%) |
Aug 07, 2024 | 35.00 | 35.04 | 34.40 | 34.55 | 204,669 | +0.21(+0.61%) |
Aug 06, 2024 | 34.46 | 34.68 | 34.19 | 34.34 | 185,358 | +0.14(+0.41%) |
Aug 05, 2024 | 34.32 | 34.38 | 33.62 | 34.20 | 203,182 | -0.48(-1.38%) |
Aug 02, 2024 | 34.82 | 34.91 | 34.37 | 34.68 | 271,694 | -0.43(-1.22%) |