Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 37.44 | 37.53 | 37.42 | 37.43 | 2,923 | +0.12(+0.32%) |
Oct 17, 2024 | 37.61 | 37.61 | 37.31 | 37.31 | 30,566 | -0.01(-0.01%) |
Oct 16, 2024 | 37.11 | 37.32 | 37.11 | 37.32 | 2,562 | +0.42(+1.13%) |
Oct 15, 2024 | 37.03 | 37.13 | 36.90 | 36.90 | 468 | -0.21(-0.56%) |
Oct 14, 2024 | 36.90 | 37.11 | 36.89 | 37.11 | 1,534 | +0.25(+0.68%) |
Oct 11, 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 100 | +0.41(+1.13%) |
Oct 10, 2024 | 36.34 | 36.45 | 36.34 | 36.45 | 439 | +0.07(+0.18%) |
Oct 09, 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 635 | +0.16(+0.44%) |
Oct 08, 2024 | 36.25 | 36.25 | 36.22 | 36.22 | 516 | -0.05(-0.14%) |
Oct 07, 2024 | 36.36 | 36.37 | 36.27 | 36.27 | 7,384 | -0.29(-0.78%) |
Oct 04, 2024 | 36.42 | 36.56 | 36.42 | 36.56 | 550 | +0.49(+1.35%) |
Oct 03, 2024 | 36.03 | 36.08 | 35.98 | 36.07 | 801 | -0.21(-0.58%) |
Oct 02, 2024 | 36.30 | 36.34 | 36.27 | 36.28 | 1,040 | -0.03(-0.08%) |
Oct 01, 2024 | 36.46 | 36.46 | 36.31 | 36.31 | 722 | -0.28(-0.75%) |
Sep 30, 2024 | 36.34 | 36.58 | 36.25 | 36.58 | 1,290 | +0.14(+0.39%) |
Sep 27, 2024 | 36.60 | 36.61 | 36.44 | 36.44 | 1,232 | +0.00(+0.01%) |
Sep 26, 2024 | 36.49 | 36.52 | 36.44 | 36.44 | 1,910 | +0.04(+0.12%) |
Sep 25, 2024 | 36.59 | 36.59 | 36.40 | 36.40 | 823 | -0.24(-0.66%) |
Sep 24, 2024 | 36.58 | 36.64 | 36.57 | 36.64 | 3,504 | -0.02(-0.06%) |
Sep 23, 2024 | 36.77 | 36.78 | 36.59 | 36.66 | 1,332 | +0.15(+0.41%) |
Sep 20, 2024 | 36.57 | 36.57 | 36.46 | 36.51 | 1,415 | +0.09(+0.25%) |
Sep 19, 2024 | 36.42 | 36.47 | 36.36 | 36.42 | 4,958 | +0.40(+1.11%) |
Sep 18, 2024 | 36.14 | 36.15 | 36.02 | 36.02 | 580 | +0.09(+0.26%) |
Sep 17, 2024 | 36.12 | 36.12 | 35.81 | 35.93 | 2,353 | -0.12(-0.32%) |
Sep 16, 2024 | 36.13 | 36.13 | 36.04 | 36.04 | 810 | +0.07(+0.19%) |
Sep 13, 2024 | 35.83 | 35.97 | 35.83 | 35.97 | 688 | +0.45(+1.25%) |
Sep 12, 2024 | 35.15 | 35.53 | 35.15 | 35.53 | 479 | +0.37(+1.07%) |
Sep 11, 2024 | 35.02 | 35.15 | 35.02 | 35.15 | 935 | +0.11(+0.30%) |
Sep 10, 2024 | 34.85 | 35.05 | 34.84 | 35.05 | 644 | -0.03(-0.09%) |
Sep 09, 2024 | 35.28 | 35.33 | 35.08 | 35.08 | 349 | +0.15(+0.42%) |
Sep 06, 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 100 | -0.48(-1.36%) |
Sep 05, 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 15 | -0.34(-0.95%) |
Sep 04, 2024 | 35.70 | 35.76 | 35.45 | 35.76 | 694 | +0.09(+0.26%) |
Sep 03, 2024 | 35.96 | 35.97 | 35.67 | 35.67 | 1,423 | -0.98(-2.66%) |
Aug 30, 2024 | 36.30 | 36.64 | 36.29 | 36.64 | 562 | +0.31(+0.86%) |
Aug 29, 2024 | 36.64 | 36.70 | 36.33 | 36.33 | 1,711 | +0.20(+0.56%) |
Aug 28, 2024 | 36.23 | 36.23 | 36.13 | 36.13 | 277 | -0.45(-1.22%) |
Aug 27, 2024 | 36.53 | 36.59 | 36.50 | 36.58 | 492 | +0.07(+0.18%) |
Aug 26, 2024 | 36.60 | 36.62 | 36.51 | 36.51 | 1,596 | -0.04(-0.12%) |
Aug 23, 2024 | 36.27 | 36.55 | 36.27 | 36.55 | 249 | +0.58(+1.61%) |
Aug 22, 2024 | 36.01 | 36.05 | 35.97 | 35.97 | 1,354 | -0.06(-0.17%) |
Aug 21, 2024 | 35.86 | 36.04 | 35.86 | 36.04 | 333 | +0.38(+1.08%) |
Aug 20, 2024 | 35.80 | 35.82 | 35.65 | 35.65 | 700 | -0.27(-0.74%) |
Aug 19, 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 613 | +0.17(+0.47%) |
Aug 16, 2024 | 35.80 | 35.80 | 35.70 | 35.75 | 1,426 | +0.05(+0.15%) |
Aug 15, 2024 | 35.75 | 35.75 | 35.70 | 35.70 | 453 | +0.47(+1.33%) |
Aug 14, 2024 | 35.15 | 35.23 | 35.12 | 35.23 | 727 | +0.18(+0.51%) |
Aug 13, 2024 | 34.73 | 35.09 | 34.73 | 35.05 | 1,603 | +0.54(+1.55%) |
Aug 12, 2024 | 34.51 | 34.53 | 34.50 | 34.52 | 400 | -0.07(-0.20%) |
Aug 09, 2024 | 34.59 | 34.59 | 34.58 | 34.58 | 480 | -0.06(-0.16%) |
Aug 08, 2024 | 34.70 | 34.70 | 34.64 | 34.64 | 776 | +0.79(+2.33%) |
Aug 07, 2024 | 34.58 | 34.58 | 33.85 | 33.85 | 1,561 | -0.18(-0.54%) |
Aug 06, 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 363 | +0.63(+1.89%) |
Aug 05, 2024 | 32.81 | 33.53 | 32.53 | 33.40 | 4,622 | -1.13(-3.26%) |
Aug 02, 2024 | 34.44 | 34.59 | 34.43 | 34.53 | 2,828 | -1.18(-3.31%) |