Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 36.35 | 36.35 | 35.78 | 35.85 | 49,248 | -0.38(-1.05%) |
Oct 17, 2024 | 36.63 | 36.63 | 35.71 | 36.23 | 50,605 | -0.46(-1.25%) |
Oct 16, 2024 | 36.40 | 37.07 | 36.39 | 36.69 | 75,485 | +0.46(+1.27%) |
Oct 15, 2024 | 35.60 | 36.64 | 35.58 | 36.23 | 86,359 | +0.61(+1.71%) |
Oct 14, 2024 | 36.07 | 36.19 | 35.60 | 35.62 | 59,791 | -0.17(-0.47%) |
Oct 11, 2024 | 35.72 | 36.18 | 35.72 | 35.79 | 47,949 | +0.00(+0.00%) |
Oct 10, 2024 | 35.13 | 35.79 | 34.76 | 35.79 | 85,991 | +0.36(+1.02%) |
Oct 09, 2024 | 36.08 | 36.58 | 35.34 | 35.43 | 58,755 | -0.64(-1.77%) |
Oct 08, 2024 | 35.32 | 36.12 | 34.90 | 36.07 | 109,137 | +0.61(+1.72%) |
Oct 07, 2024 | 35.80 | 36.01 | 35.20 | 35.46 | 58,096 | -0.48(-1.34%) |
Oct 04, 2024 | 36.01 | 36.42 | 35.73 | 35.94 | 90,553 | +0.51(+1.44%) |
Oct 03, 2024 | 36.18 | 36.34 | 35.37 | 35.43 | 64,338 | -0.96(-2.64%) |
Oct 02, 2024 | 37.39 | 37.71 | 36.37 | 36.39 | 66,117 | -0.83(-2.23%) |
Oct 01, 2024 | 38.22 | 38.22 | 36.63 | 37.22 | 143,592 | -0.70(-1.85%) |
Sep 30, 2024 | 37.81 | 38.17 | 37.30 | 37.92 | 82,539 | +0.00(+0.00%) |
Sep 27, 2024 | 38.30 | 38.90 | 37.51 | 37.92 | 87,561 | +0.09(+0.24%) |
Sep 26, 2024 | 37.15 | 38.05 | 37.00 | 37.83 | 95,298 | +1.32(+3.62%) |
Sep 25, 2024 | 38.01 | 38.01 | 36.44 | 36.51 | 136,369 | -1.43(-3.77%) |
Sep 24, 2024 | 38.42 | 38.63 | 37.89 | 37.94 | 50,555 | -0.14(-0.37%) |
Sep 23, 2024 | 38.91 | 38.97 | 37.97 | 38.08 | 111,561 | -0.52(-1.35%) |
Sep 20, 2024 | 40.00 | 40.21 | 38.58 | 38.60 | 343,527 | -1.58(-3.93%) |
Sep 19, 2024 | 40.71 | 41.28 | 40.08 | 40.18 | 65,141 | +0.36(+0.90%) |
Sep 18, 2024 | 39.95 | 40.93 | 39.60 | 39.82 | 66,827 | -0.14(-0.35%) |
Sep 17, 2024 | 38.80 | 40.68 | 38.62 | 39.96 | 150,291 | +1.65(+4.31%) |
Sep 16, 2024 | 38.77 | 38.90 | 37.83 | 38.31 | 51,668 | -0.11(-0.29%) |
Sep 13, 2024 | 38.58 | 39.13 | 38.15 | 38.42 | 46,062 | +0.33(+0.87%) |
Sep 12, 2024 | 37.66 | 38.40 | 37.38 | 38.09 | 72,406 | +0.81(+2.17%) |
Sep 11, 2024 | 37.03 | 37.35 | 36.30 | 37.28 | 61,230 | -0.09(-0.24%) |
Sep 10, 2024 | 36.10 | 37.38 | 36.10 | 37.37 | 86,676 | +1.27(+3.52%) |
Sep 09, 2024 | 37.62 | 37.78 | 36.05 | 36.10 | 62,657 | -1.60(-4.24%) |
Sep 06, 2024 | 39.10 | 39.10 | 37.64 | 37.70 | 42,238 | -1.24(-3.18%) |
Sep 05, 2024 | 39.44 | 39.57 | 38.88 | 38.94 | 47,654 | -0.60(-1.52%) |
Sep 04, 2024 | 39.38 | 40.17 | 39.14 | 39.54 | 44,275 | +0.12(+0.30%) |
Sep 03, 2024 | 40.40 | 40.61 | 39.40 | 39.42 | 65,939 | -1.40(-3.43%) |
Aug 30, 2024 | 40.56 | 41.01 | 40.30 | 40.82 | 63,008 | +0.18(+0.44%) |
Aug 29, 2024 | 40.74 | 41.02 | 40.27 | 40.64 | 41,859 | +0.24(+0.59%) |
Aug 28, 2024 | 40.31 | 40.48 | 39.80 | 40.40 | 44,903 | -0.21(-0.52%) |
Aug 27, 2024 | 40.93 | 40.93 | 40.21 | 40.61 | 48,841 | -0.53(-1.29%) |
Aug 26, 2024 | 41.37 | 41.49 | 41.03 | 41.14 | 62,078 | +0.21(+0.51%) |
Aug 23, 2024 | 39.87 | 40.99 | 39.52 | 40.93 | 79,270 | +1.49(+3.78%) |
Aug 22, 2024 | 39.91 | 40.42 | 38.98 | 39.44 | 85,769 | -0.48(-1.20%) |
Aug 21, 2024 | 39.53 | 39.95 | 39.29 | 39.92 | 58,141 | +0.72(+1.84%) |
Aug 20, 2024 | 40.05 | 40.05 | 38.97 | 39.20 | 66,687 | -1.08(-2.68%) |
Aug 19, 2024 | 39.47 | 40.40 | 39.47 | 40.28 | 79,620 | +0.77(+1.95%) |
Aug 16, 2024 | 39.06 | 39.68 | 39.06 | 39.51 | 55,961 | +0.37(+0.95%) |
Aug 15, 2024 | 39.07 | 39.87 | 39.02 | 39.14 | 66,908 | +0.84(+2.19%) |
Aug 14, 2024 | 38.62 | 38.69 | 37.68 | 38.30 | 67,379 | -0.22(-0.57%) |
Aug 13, 2024 | 37.94 | 38.54 | 37.45 | 38.52 | 101,186 | +1.06(+2.83%) |
Aug 12, 2024 | 39.20 | 39.29 | 37.35 | 37.46 | 62,933 | -1.50(-3.85%) |
Aug 09, 2024 | 39.40 | 39.40 | 38.58 | 38.96 | 67,715 | -0.24(-0.61%) |
Aug 08, 2024 | 40.22 | 40.66 | 38.95 | 39.20 | 62,196 | -0.51(-1.28%) |
Aug 07, 2024 | 39.99 | 40.58 | 39.49 | 39.71 | 65,749 | +0.21(+0.53%) |
Aug 06, 2024 | 39.50 | 40.57 | 39.12 | 39.50 | 101,373 | +0.10(+0.25%) |
Aug 05, 2024 | 41.51 | 41.51 | 38.67 | 39.40 | 150,388 | -3.42(-7.99%) |
Aug 02, 2024 | 42.38 | 43.26 | 42.17 | 42.82 | 66,388 | -0.53(-1.22%) |