Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 38.20 | 38.44 | 37.21 | 37.46 | 389,883 | +0.33(+0.89%) |
Oct 16, 2024 | 38.06 | 38.22 | 36.88 | 37.13 | 541,459 | -0.27(-0.72%) |
Oct 15, 2024 | 40.93 | 41.84 | 37.26 | 37.40 | 601,228 | -3.53(-8.62%) |
Oct 14, 2024 | 40.64 | 41.61 | 40.57 | 40.93 | 550,670 | +1.25(+3.15%) |
Oct 11, 2024 | 38.10 | 39.83 | 38.10 | 39.68 | 328,048 | +1.29(+3.36%) |
Oct 10, 2024 | 38.20 | 38.71 | 37.60 | 38.39 | 310,624 | -0.59(-1.51%) |
Oct 09, 2024 | 38.16 | 39.55 | 38.16 | 38.98 | 337,260 | +0.60(+1.56%) |
Oct 08, 2024 | 38.58 | 39.11 | 38.01 | 38.38 | 243,597 | -0.44(-1.13%) |
Oct 07, 2024 | 39.21 | 39.68 | 38.28 | 38.82 | 211,813 | -0.80(-2.02%) |
Oct 04, 2024 | 39.59 | 40.73 | 39.04 | 39.62 | 278,823 | +1.17(+3.04%) |
Oct 03, 2024 | 39.34 | 40.09 | 37.85 | 38.45 | 367,569 | -1.45(-3.63%) |
Oct 02, 2024 | 37.86 | 40.67 | 37.86 | 39.90 | 399,112 | +2.05(+5.42%) |
Oct 01, 2024 | 39.88 | 39.88 | 37.56 | 37.85 | 370,069 | -2.08(-5.21%) |
Sep 30, 2024 | 40.00 | 40.98 | 39.17 | 39.93 | 337,992 | -0.23(-0.57%) |
Sep 27, 2024 | 41.21 | 41.38 | 40.06 | 40.16 | 516,746 | -0.72(-1.76%) |
Sep 26, 2024 | 41.63 | 41.90 | 39.64 | 40.88 | 1,154,812 | +2.70(+7.07%) |
Sep 25, 2024 | 35.15 | 38.23 | 34.96 | 38.18 | 1,012,115 | +3.93(+11.47%) |
Sep 24, 2024 | 34.92 | 35.28 | 34.19 | 34.25 | 331,182 | -0.18(-0.52%) |
Sep 23, 2024 | 34.76 | 35.00 | 34.11 | 34.43 | 254,770 | -0.07(-0.20%) |
Sep 20, 2024 | 34.40 | 34.62 | 33.88 | 34.50 | 865,903 | -0.37(-1.06%) |
Sep 19, 2024 | 34.71 | 34.90 | 33.83 | 34.87 | 655,728 | +1.65(+4.97%) |
Sep 18, 2024 | 34.60 | 34.98 | 33.17 | 33.22 | 438,946 | -1.03(-3.01%) |
Sep 17, 2024 | 34.28 | 34.66 | 33.68 | 34.25 | 246,048 | +0.49(+1.45%) |
Sep 16, 2024 | 34.12 | 34.38 | 33.33 | 33.76 | 272,667 | -0.93(-2.68%) |
Sep 13, 2024 | 34.04 | 34.75 | 33.82 | 34.69 | 304,497 | +1.08(+3.21%) |
Sep 12, 2024 | 33.98 | 34.30 | 33.29 | 33.61 | 458,383 | -0.56(-1.64%) |
Sep 11, 2024 | 33.63 | 34.56 | 32.86 | 34.17 | 751,472 | +0.75(+2.24%) |
Sep 10, 2024 | 32.67 | 33.79 | 32.33 | 33.42 | 412,507 | +0.72(+2.20%) |
Sep 09, 2024 | 33.25 | 33.32 | 32.48 | 32.70 | 366,817 | -0.24(-0.73%) |
Sep 06, 2024 | 33.89 | 34.05 | 32.75 | 32.94 | 417,702 | -1.19(-3.49%) |
Sep 05, 2024 | 33.85 | 34.79 | 33.40 | 34.13 | 384,758 | -0.23(-0.67%) |
Sep 04, 2024 | 34.09 | 35.15 | 33.80 | 34.36 | 425,314 | -0.25(-0.72%) |
Sep 03, 2024 | 36.65 | 36.66 | 34.19 | 34.61 | 648,634 | -3.09(-8.20%) |
Aug 30, 2024 | 38.20 | 38.20 | 37.04 | 37.70 | 326,512 | +0.35(+0.94%) |
Aug 29, 2024 | 37.47 | 38.25 | 37.04 | 37.35 | 301,824 | +0.15(+0.40%) |
Aug 28, 2024 | 37.29 | 37.83 | 36.92 | 37.20 | 379,931 | -0.03(-0.08%) |
Aug 27, 2024 | 37.16 | 37.64 | 36.51 | 37.23 | 248,545 | -0.07(-0.19%) |
Aug 26, 2024 | 38.64 | 38.64 | 37.08 | 37.30 | 281,815 | -1.29(-3.34%) |
Aug 23, 2024 | 38.06 | 39.04 | 37.95 | 38.59 | 240,524 | +0.98(+2.61%) |
Aug 22, 2024 | 39.40 | 39.50 | 37.36 | 37.61 | 180,831 | -1.67(-4.25%) |
Aug 21, 2024 | 38.83 | 39.39 | 38.47 | 39.28 | 193,107 | +0.80(+2.08%) |
Aug 20, 2024 | 39.51 | 39.52 | 38.18 | 38.48 | 137,401 | -1.28(-3.22%) |
Aug 19, 2024 | 39.04 | 39.80 | 38.19 | 39.76 | 353,512 | +0.78(+2.00%) |
Aug 16, 2024 | 38.64 | 39.56 | 38.28 | 38.98 | 324,286 | -0.42(-1.07%) |
Aug 15, 2024 | 38.47 | 39.69 | 37.97 | 39.40 | 466,058 | +2.30(+6.20%) |
Aug 14, 2024 | 37.56 | 38.07 | 36.17 | 37.10 | 492,055 | +0.04(+0.11%) |
Aug 13, 2024 | 36.40 | 37.51 | 36.00 | 37.06 | 394,558 | +1.14(+3.17%) |
Aug 12, 2024 | 36.16 | 37.03 | 35.68 | 35.92 | 325,532 | -0.24(-0.66%) |
Aug 09, 2024 | 36.03 | 36.76 | 35.67 | 36.16 | 477,771 | -0.15(-0.41%) |
Aug 08, 2024 | 35.72 | 40.00 | 34.77 | 36.31 | 639,123 | +1.70(+4.91%) |
Aug 07, 2024 | 36.39 | 37.13 | 34.42 | 34.61 | 413,809 | -0.96(-2.70%) |
Aug 06, 2024 | 36.17 | 36.57 | 35.01 | 35.57 | 673,607 | -0.04(-0.11%) |
Aug 05, 2024 | 34.53 | 36.27 | 34.01 | 35.61 | 1,129,318 | -0.69(-1.90%) |
Aug 02, 2024 | 38.38 | 38.92 | 36.12 | 36.30 | 680,603 | -3.59(-9.00%) |