Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 38.15 | 38.62 | 38.05 | 38.43 | 2,735,928 | +0.40(+1.05%) |
Oct 17, 2024 | 37.74 | 38.26 | 37.42 | 38.03 | 2,548,904 | +0.20(+0.54%) |
Oct 16, 2024 | 38.69 | 38.77 | 37.82 | 37.83 | 2,559,944 | -0.79(-2.06%) |
Oct 15, 2024 | 37.87 | 38.72 | 37.79 | 38.62 | 3,470,803 | +0.83(+2.20%) |
Oct 14, 2024 | 37.59 | 37.92 | 37.39 | 37.79 | 4,386,529 | +0.07(+0.19%) |
Oct 11, 2024 | 36.63 | 37.82 | 36.63 | 37.72 | 3,731,517 | +1.17(+3.20%) |
Oct 10, 2024 | 36.72 | 37.05 | 36.35 | 36.55 | 3,651,711 | -0.31(-0.84%) |
Oct 09, 2024 | 37.64 | 37.69 | 36.81 | 36.86 | 3,810,691 | -0.86(-2.28%) |
Oct 08, 2024 | 37.10 | 38.12 | 36.26 | 37.72 | 4,433,662 | +0.19(+0.51%) |
Oct 07, 2024 | 37.57 | 38.41 | 37.28 | 37.53 | 4,856,619 | -0.07(-0.19%) |
Oct 04, 2024 | 37.52 | 38.17 | 37.37 | 37.60 | 3,737,898 | +0.31(+0.83%) |
Oct 03, 2024 | 37.29 | 37.69 | 37.17 | 37.29 | 3,523,687 | -0.16(-0.43%) |
Oct 02, 2024 | 37.31 | 37.67 | 37.03 | 37.45 | 4,373,067 | -0.08(-0.21%) |
Oct 01, 2024 | 38.10 | 38.15 | 37.48 | 37.53 | 4,188,326 | -0.31(-0.82%) |
Sep 30, 2024 | 37.76 | 37.97 | 37.52 | 37.84 | 3,340,384 | +0.03(+0.08%) |
Sep 27, 2024 | 37.28 | 38.07 | 37.26 | 37.81 | 3,831,820 | +0.64(+1.72%) |
Sep 26, 2024 | 37.50 | 37.80 | 37.10 | 37.17 | 2,510,618 | +0.17(+0.46%) |
Sep 25, 2024 | 37.00 | 37.45 | 36.91 | 37.00 | 3,934,101 | -0.32(-0.86%) |
Sep 24, 2024 | 37.12 | 37.46 | 36.76 | 37.32 | 3,757,451 | +0.55(+1.50%) |
Sep 23, 2024 | 36.58 | 36.94 | 36.34 | 36.77 | 3,077,436 | +0.47(+1.29%) |
Sep 20, 2024 | 36.47 | 36.49 | 35.80 | 36.30 | 12,190,090 | -0.54(-1.47%) |
Sep 19, 2024 | 36.76 | 37.23 | 36.48 | 36.84 | 3,274,059 | +0.58(+1.60%) |
Sep 18, 2024 | 35.96 | 36.62 | 35.77 | 36.26 | 3,184,580 | +0.32(+0.89%) |
Sep 17, 2024 | 35.38 | 36.35 | 35.30 | 35.94 | 3,436,781 | +0.76(+2.16%) |
Sep 16, 2024 | 35.17 | 35.52 | 34.88 | 35.18 | 3,307,198 | +0.16(+0.46%) |
Sep 13, 2024 | 35.16 | 35.92 | 34.95 | 35.02 | 2,818,096 | +0.03(+0.09%) |
Sep 12, 2024 | 35.37 | 35.38 | 34.59 | 34.99 | 5,634,997 | -0.35(-0.99%) |
Sep 11, 2024 | 36.11 | 36.14 | 34.54 | 35.34 | 6,498,518 | -0.92(-2.54%) |
Sep 10, 2024 | 36.34 | 36.44 | 35.76 | 36.26 | 4,164,994 | +0.23(+0.64%) |
Sep 09, 2024 | 35.93 | 36.48 | 35.76 | 36.03 | 3,313,503 | +0.21(+0.59%) |
Sep 06, 2024 | 36.51 | 37.10 | 35.74 | 35.82 | 4,276,675 | -0.69(-1.89%) |
Sep 05, 2024 | 36.42 | 36.93 | 36.08 | 36.51 | 3,702,287 | +0.06(+0.16%) |
Sep 04, 2024 | 36.62 | 37.18 | 36.40 | 36.45 | 2,560,070 | -0.39(-1.06%) |
Sep 03, 2024 | 36.89 | 37.95 | 36.66 | 36.84 | 3,490,787 | -0.37(-0.99%) |
Aug 30, 2024 | 37.59 | 37.59 | 36.65 | 37.21 | 3,626,374 | +0.02(+0.05%) |
Aug 29, 2024 | 37.12 | 37.47 | 36.93 | 37.19 | 3,245,713 | +0.45(+1.22%) |
Aug 28, 2024 | 37.10 | 37.23 | 36.62 | 36.74 | 2,344,318 | -0.35(-0.94%) |
Aug 27, 2024 | 37.15 | 37.36 | 36.91 | 37.09 | 3,147,186 | -0.28(-0.75%) |
Aug 26, 2024 | 37.67 | 37.90 | 37.34 | 37.37 | 2,954,218 | +0.05(+0.13%) |
Aug 23, 2024 | 36.67 | 37.42 | 36.59 | 37.32 | 5,294,640 | +0.90(+2.47%) |
Aug 22, 2024 | 37.10 | 37.16 | 36.36 | 36.42 | 4,800,481 | -0.72(-1.94%) |
Aug 21, 2024 | 36.69 | 37.58 | 36.44 | 37.14 | 4,984,217 | +0.61(+1.67%) |
Aug 20, 2024 | 36.36 | 36.59 | 36.17 | 36.53 | 3,375,836 | -0.05(-0.14%) |
Aug 19, 2024 | 34.91 | 36.70 | 34.91 | 36.58 | 3,883,912 | +1.39(+3.95%) |
Aug 16, 2024 | 35.25 | 35.37 | 34.49 | 35.19 | 2,962,020 | -0.45(-1.26%) |
Aug 15, 2024 | 34.81 | 35.67 | 34.30 | 35.64 | 4,797,063 | +1.47(+4.30%) |
Aug 14, 2024 | 34.53 | 35.09 | 34.06 | 34.17 | 3,198,170 | -0.39(-1.13%) |
Aug 13, 2024 | 33.66 | 34.62 | 33.36 | 34.56 | 4,803,553 | +0.79(+2.34%) |
Aug 12, 2024 | 35.04 | 35.04 | 33.71 | 33.77 | 3,530,213 | -1.08(-3.10%) |
Aug 09, 2024 | 34.77 | 35.00 | 34.48 | 34.85 | 3,680,889 | -0.02(-0.06%) |
Aug 08, 2024 | 34.24 | 35.09 | 33.99 | 34.87 | 4,784,880 | -0.08(-0.23%) |
Aug 07, 2024 | 36.20 | 36.76 | 34.78 | 34.95 | 4,953,600 | -0.73(-2.05%) |
Aug 06, 2024 | 35.74 | 36.01 | 35.10 | 35.68 | 3,564,829 | +0.02(+0.06%) |
Aug 05, 2024 | 35.12 | 35.83 | 34.49 | 35.66 | 7,268,535 | -1.01(-2.75%) |
Aug 02, 2024 | 37.01 | 37.32 | 36.19 | 36.67 | 5,759,460 | -0.90(-2.40%) |