Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 40.00 | 40.15 | 38.89 | 39.12 | 345,197 | -0.78(-1.95%) |
Oct 17, 2024 | 39.59 | 39.94 | 39.05 | 39.90 | 339,449 | +0.61(+1.55%) |
Oct 16, 2024 | 39.39 | 39.67 | 39.16 | 39.29 | 359,673 | +0.30(+0.77%) |
Oct 15, 2024 | 38.19 | 39.11 | 38.00 | 38.99 | 332,202 | +0.79(+2.07%) |
Oct 14, 2024 | 38.15 | 38.37 | 37.87 | 38.20 | 358,258 | -0.02(-0.05%) |
Oct 11, 2024 | 36.77 | 38.29 | 36.77 | 38.22 | 338,333 | +1.45(+3.94%) |
Oct 10, 2024 | 36.81 | 37.05 | 36.30 | 36.77 | 454,919 | -0.43(-1.16%) |
Oct 09, 2024 | 37.09 | 37.50 | 36.72 | 37.20 | 568,914 | +0.11(+0.30%) |
Oct 08, 2024 | 37.13 | 37.34 | 36.73 | 37.09 | 275,682 | +0.02(+0.05%) |
Oct 07, 2024 | 37.54 | 37.54 | 36.53 | 37.07 | 344,471 | -0.66(-1.75%) |
Oct 04, 2024 | 37.92 | 37.92 | 37.34 | 37.73 | 244,824 | +0.53(+1.42%) |
Oct 03, 2024 | 37.74 | 38.13 | 37.09 | 37.20 | 286,348 | -0.97(-2.54%) |
Oct 02, 2024 | 37.64 | 38.34 | 37.64 | 38.17 | 291,148 | +0.24(+0.63%) |
Oct 01, 2024 | 38.77 | 38.77 | 37.82 | 37.93 | 283,280 | -0.86(-2.22%) |
Sep 30, 2024 | 38.17 | 38.98 | 38.17 | 38.79 | 411,999 | +0.33(+0.86%) |
Sep 27, 2024 | 39.00 | 39.09 | 38.13 | 38.46 | 355,737 | -0.25(-0.65%) |
Sep 26, 2024 | 39.19 | 39.38 | 38.50 | 38.71 | 277,693 | +0.02(+0.05%) |
Sep 25, 2024 | 39.22 | 39.29 | 38.53 | 38.69 | 280,757 | -0.62(-1.58%) |
Sep 24, 2024 | 38.95 | 39.63 | 38.55 | 39.31 | 460,535 | +0.47(+1.21%) |
Sep 23, 2024 | 39.38 | 39.67 | 38.44 | 38.84 | 555,889 | -0.26(-0.66%) |
Sep 20, 2024 | 38.54 | 39.13 | 38.00 | 39.10 | 1,219,739 | +0.45(+1.16%) |
Sep 19, 2024 | 37.15 | 38.90 | 36.85 | 38.65 | 916,759 | +2.43(+6.71%) |
Sep 18, 2024 | 37.29 | 37.56 | 36.15 | 36.22 | 658,850 | -1.09(-2.92%) |
Sep 17, 2024 | 36.44 | 37.78 | 36.42 | 37.31 | 449,583 | +1.24(+3.44%) |
Sep 16, 2024 | 35.97 | 36.40 | 35.65 | 36.07 | 315,984 | +0.04(+0.11%) |
Sep 13, 2024 | 35.92 | 36.44 | 35.73 | 36.03 | 270,322 | +0.72(+2.04%) |
Sep 12, 2024 | 35.33 | 35.47 | 34.95 | 35.31 | 582,834 | +0.18(+0.51%) |
Sep 11, 2024 | 34.62 | 35.22 | 34.19 | 35.13 | 476,092 | +0.38(+1.09%) |
Sep 10, 2024 | 34.31 | 34.79 | 34.11 | 34.75 | 353,823 | +0.36(+1.05%) |
Sep 09, 2024 | 34.42 | 35.08 | 34.31 | 34.39 | 371,749 | -0.09(-0.26%) |
Sep 06, 2024 | 36.80 | 36.80 | 34.48 | 34.48 | 472,959 | -2.39(-6.48%) |
Sep 05, 2024 | 37.04 | 37.47 | 36.48 | 36.87 | 224,790 | -0.08(-0.22%) |
Sep 04, 2024 | 37.09 | 37.38 | 36.38 | 36.95 | 356,150 | +0.00(+0.00%) |
Sep 03, 2024 | 37.09 | 37.75 | 36.74 | 36.95 | 465,762 | -0.29(-0.78%) |
Aug 30, 2024 | 37.93 | 37.97 | 37.07 | 37.24 | 437,648 | -0.54(-1.43%) |
Aug 29, 2024 | 37.07 | 37.99 | 36.73 | 37.78 | 381,082 | +0.95(+2.58%) |
Aug 28, 2024 | 36.78 | 37.31 | 36.55 | 36.83 | 496,140 | +0.01(+0.03%) |
Aug 27, 2024 | 37.39 | 37.56 | 36.68 | 36.82 | 266,923 | -0.88(-2.33%) |
Aug 26, 2024 | 37.80 | 38.16 | 37.22 | 37.70 | 468,707 | +0.16(+0.43%) |
Aug 23, 2024 | 36.53 | 37.65 | 36.30 | 37.54 | 442,052 | +1.18(+3.25%) |
Aug 22, 2024 | 37.11 | 37.36 | 36.35 | 36.36 | 289,837 | -0.79(-2.13%) |
Aug 21, 2024 | 37.83 | 37.85 | 37.15 | 37.15 | 436,908 | -0.52(-1.38%) |
Aug 20, 2024 | 37.03 | 37.74 | 36.85 | 37.67 | 364,388 | +0.61(+1.65%) |
Aug 19, 2024 | 37.46 | 37.86 | 36.96 | 37.06 | 361,400 | -0.38(-1.01%) |
Aug 16, 2024 | 36.80 | 37.69 | 36.56 | 37.44 | 560,868 | +0.54(+1.46%) |
Aug 15, 2024 | 37.80 | 38.02 | 36.25 | 36.90 | 1,031,707 | -0.16(-0.43%) |
Aug 14, 2024 | 37.37 | 37.69 | 37.02 | 37.06 | 384,493 | -0.40(-1.07%) |
Aug 13, 2024 | 37.20 | 37.51 | 36.82 | 37.46 | 421,881 | +0.44(+1.19%) |
Aug 12, 2024 | 37.75 | 37.77 | 36.52 | 37.02 | 343,464 | -0.57(-1.52%) |
Aug 09, 2024 | 37.73 | 37.88 | 36.84 | 37.59 | 263,557 | -0.09(-0.24%) |
Aug 08, 2024 | 37.32 | 37.86 | 36.70 | 37.68 | 360,048 | +0.80(+2.17%) |
Aug 07, 2024 | 37.73 | 37.86 | 36.75 | 36.88 | 390,308 | -0.24(-0.65%) |
Aug 06, 2024 | 35.94 | 37.19 | 35.67 | 37.12 | 643,522 | +0.99(+2.74%) |
Aug 05, 2024 | 35.70 | 37.43 | 35.01 | 36.13 | 700,634 | -1.40(-3.73%) |
Aug 02, 2024 | 37.81 | 38.26 | 37.13 | 37.53 | 761,230 | -1.42(-3.65%) |