Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 39.06 | 39.06 | 38.82 | 38.82 | 34,190 | +0.03(+0.08%) |
Oct 17, 2024 | 39.25 | 39.30 | 38.79 | 38.79 | 32,089 | +0.10(+0.26%) |
Oct 16, 2024 | 38.49 | 38.71 | 38.24 | 38.69 | 21,609 | +0.48(+1.26%) |
Oct 15, 2024 | 39.20 | 39.20 | 38.00 | 38.21 | 50,058 | -0.91(-2.33%) |
Oct 14, 2024 | 39.01 | 39.39 | 39.01 | 39.12 | 34,099 | +0.15(+0.38%) |
Oct 11, 2024 | 38.46 | 39.00 | 38.46 | 38.97 | 22,048 | +0.37(+0.97%) |
Oct 10, 2024 | 38.40 | 38.74 | 38.30 | 38.60 | 24,344 | +0.03(+0.08%) |
Oct 09, 2024 | 38.35 | 38.61 | 38.19 | 38.57 | 38,150 | +0.19(+0.50%) |
Oct 08, 2024 | 38.28 | 38.45 | 38.11 | 38.38 | 31,852 | -0.05(-0.13%) |
Oct 07, 2024 | 38.37 | 38.69 | 38.25 | 38.43 | 41,632 | +0.09(+0.23%) |
Oct 04, 2024 | 38.25 | 38.34 | 37.97 | 38.34 | 29,373 | +0.77(+2.05%) |
Oct 03, 2024 | 37.21 | 37.84 | 37.21 | 37.57 | 26,587 | +0.14(+0.37%) |
Oct 02, 2024 | 37.10 | 37.60 | 36.96 | 37.43 | 35,908 | +0.44(+1.19%) |
Oct 01, 2024 | 37.58 | 37.58 | 36.69 | 36.99 | 42,827 | -0.43(-1.15%) |
Sep 30, 2024 | 37.32 | 37.50 | 37.06 | 37.42 | 24,655 | -0.08(-0.21%) |
Sep 27, 2024 | 37.88 | 37.88 | 37.38 | 37.50 | 25,964 | -0.35(-0.92%) |
Sep 26, 2024 | 38.06 | 38.20 | 37.30 | 37.85 | 59,529 | +0.89(+2.41%) |
Sep 25, 2024 | 36.69 | 37.07 | 36.69 | 36.96 | 30,401 | +0.26(+0.71%) |
Sep 24, 2024 | 36.50 | 36.77 | 36.20 | 36.70 | 28,608 | +0.55(+1.52%) |
Sep 23, 2024 | 36.15 | 36.30 | 36.05 | 36.15 | 43,901 | +0.05(+0.14%) |
Sep 20, 2024 | 35.98 | 36.16 | 35.65 | 36.10 | 30,613 | +0.01(+0.03%) |
Sep 19, 2024 | 35.97 | 36.28 | 35.73 | 36.09 | 93,883 | +1.13(+3.23%) |
Sep 18, 2024 | 35.21 | 35.66 | 34.93 | 34.96 | 37,181 | -0.20(-0.55%) |
Sep 17, 2024 | 35.42 | 35.57 | 35.07 | 35.16 | 33,600 | +0.05(+0.13%) |
Sep 16, 2024 | 34.97 | 35.15 | 34.83 | 35.11 | 24,753 | -0.05(-0.14%) |
Sep 13, 2024 | 35.07 | 35.29 | 35.07 | 35.16 | 37,695 | +0.08(+0.22%) |
Sep 12, 2024 | 34.61 | 35.21 | 34.47 | 35.08 | 60,473 | +0.57(+1.66%) |
Sep 11, 2024 | 33.53 | 34.54 | 33.10 | 34.51 | 43,730 | +1.07(+3.20%) |
Sep 10, 2024 | 33.35 | 33.47 | 32.96 | 33.44 | 34,212 | +0.25(+0.75%) |
Sep 09, 2024 | 32.99 | 33.30 | 32.84 | 33.19 | 27,884 | +0.63(+1.93%) |
Sep 06, 2024 | 33.49 | 33.49 | 32.39 | 32.56 | 27,570 | -0.96(-2.86%) |
Sep 05, 2024 | 33.27 | 33.80 | 33.27 | 33.52 | 30,637 | -0.04(-0.12%) |
Sep 04, 2024 | 33.37 | 33.96 | 33.34 | 33.56 | 76,700 | -0.23(-0.68%) |
Sep 03, 2024 | 34.93 | 34.93 | 33.63 | 33.79 | 103,806 | -1.53(-4.33%) |
Aug 30, 2024 | 35.31 | 35.40 | 34.91 | 35.32 | 36,131 | +0.56(+1.61%) |
Aug 29, 2024 | 34.90 | 35.39 | 34.70 | 34.76 | 35,114 | -0.08(-0.23%) |
Aug 28, 2024 | 35.30 | 35.30 | 34.52 | 34.84 | 37,477 | -0.51(-1.45%) |
Aug 27, 2024 | 35.10 | 35.45 | 34.94 | 35.35 | 30,462 | -0.04(-0.11%) |
Aug 26, 2024 | 35.80 | 35.91 | 35.19 | 35.39 | 40,009 | -0.48(-1.34%) |
Aug 23, 2024 | 35.65 | 36.07 | 35.51 | 35.87 | 31,274 | +0.52(+1.47%) |
Aug 22, 2024 | 36.26 | 36.26 | 35.23 | 35.35 | 40,236 | -0.73(-2.02%) |
Aug 21, 2024 | 35.83 | 36.10 | 35.82 | 36.08 | 43,192 | +0.22(+0.61%) |
Aug 20, 2024 | 36.07 | 36.24 | 35.76 | 35.86 | 18,682 | -0.26(-0.72%) |
Aug 19, 2024 | 35.62 | 36.14 | 35.50 | 36.12 | 33,386 | +0.45(+1.26%) |
Aug 16, 2024 | 35.43 | 35.74 | 35.43 | 35.67 | 31,906 | +0.24(+0.68%) |
Aug 15, 2024 | 34.78 | 35.50 | 34.78 | 35.43 | 50,555 | +1.04(+3.02%) |
Aug 14, 2024 | 34.61 | 34.69 | 34.10 | 34.39 | 44,887 | -0.06(-0.17%) |
Aug 13, 2024 | 33.89 | 34.49 | 33.89 | 34.45 | 37,920 | +0.96(+2.87%) |
Aug 12, 2024 | 33.41 | 33.80 | 33.28 | 33.49 | 31,837 | +0.18(+0.54%) |
Aug 09, 2024 | 33.04 | 33.38 | 32.93 | 33.31 | 29,954 | +0.14(+0.42%) |
Aug 08, 2024 | 32.38 | 33.20 | 32.19 | 33.17 | 39,671 | +1.33(+4.18%) |
Aug 07, 2024 | 33.06 | 33.24 | 31.82 | 31.84 | 46,226 | -0.43(-1.33%) |
Aug 06, 2024 | 32.21 | 32.83 | 31.82 | 32.27 | 46,633 | +0.24(+0.75%) |
Aug 05, 2024 | 30.63 | 32.50 | 30.35 | 32.03 | 203,020 | -1.01(-3.06%) |
Aug 02, 2024 | 33.12 | 33.24 | 32.50 | 33.04 | 123,878 | -1.39(-4.04%) |