Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 38.40 | 38.63 | 38.32 | 38.61 | 156,168 | +0.25(+0.65%) |
Oct 11, 2024 | 38.07 | 38.40 | 38.07 | 38.36 | 270,185 | +0.35(+0.92%) |
Oct 10, 2024 | 38.15 | 38.18 | 37.93 | 38.01 | 191,960 | -0.18(-0.47%) |
Oct 09, 2024 | 37.83 | 38.19 | 37.75 | 38.19 | 1,123,142 | +0.35(+0.92%) |
Oct 08, 2024 | 37.88 | 37.88 | 37.74 | 37.84 | 342,633 | -0.02(-0.05%) |
Oct 07, 2024 | 38.00 | 38.09 | 37.77 | 37.86 | 199,992 | -0.26(-0.68%) |
Oct 04, 2024 | 38.11 | 38.13 | 37.88 | 38.12 | 185,276 | +0.34(+0.90%) |
Oct 03, 2024 | 37.84 | 37.84 | 37.59 | 37.78 | 251,373 | -0.17(-0.45%) |
Oct 02, 2024 | 37.93 | 38.01 | 37.74 | 37.95 | 192,640 | +0.00(+0.00%) |
Oct 01, 2024 | 37.98 | 38.07 | 37.70 | 37.95 | 205,298 | +0.01(+0.03%) |
Sep 30, 2024 | 37.75 | 37.99 | 37.65 | 37.94 | 212,862 | +0.09(+0.24%) |
Sep 27, 2024 | 37.71 | 38.06 | 37.71 | 37.85 | 182,397 | +0.15(+0.40%) |
Sep 26, 2024 | 37.66 | 37.73 | 37.59 | 37.70 | 340,111 | +0.35(+0.94%) |
Sep 25, 2024 | 37.70 | 37.70 | 37.29 | 37.35 | 467,700 | -0.33(-0.88%) |
Sep 24, 2024 | 37.75 | 37.75 | 37.61 | 37.68 | 257,432 | +0.00(+0.00%) |
Sep 23, 2024 | 37.74 | 37.78 | 37.56 | 37.68 | 162,601 | -0.12(-0.32%) |
Sep 20, 2024 | 37.92 | 37.92 | 37.52 | 37.80 | 199,079 | -0.05(-0.13%) |
Sep 19, 2024 | 37.93 | 38.00 | 37.66 | 37.85 | 529,155 | +0.45(+1.20%) |
Sep 18, 2024 | 37.43 | 37.84 | 37.30 | 37.40 | 218,515 | +0.05(+0.13%) |
Sep 17, 2024 | 37.27 | 37.54 | 37.25 | 37.35 | 137,943 | +0.03(+0.08%) |
Sep 16, 2024 | 37.22 | 37.38 | 37.18 | 37.32 | 248,849 | +0.26(+0.70%) |
Sep 13, 2024 | 36.99 | 37.12 | 36.88 | 37.06 | 807,336 | +0.32(+0.87%) |
Sep 12, 2024 | 36.64 | 36.77 | 36.43 | 36.74 | 185,957 | +0.21(+0.57%) |
Sep 11, 2024 | 36.49 | 36.55 | 35.88 | 36.53 | 1,044,393 | +0.00(+0.00%) |
Sep 10, 2024 | 36.78 | 36.78 | 36.23 | 36.53 | 189,679 | -0.06(-0.16%) |
Sep 09, 2024 | 36.46 | 36.75 | 36.45 | 36.59 | 142,137 | +0.39(+1.08%) |
Sep 06, 2024 | 36.62 | 36.90 | 36.20 | 36.20 | 267,539 | -0.45(-1.23%) |
Sep 05, 2024 | 37.03 | 37.03 | 36.57 | 36.65 | 178,972 | -0.38(-1.02%) |
Sep 04, 2024 | 37.07 | 37.28 | 36.93 | 37.03 | 178,596 | -0.06(-0.16%) |
Sep 03, 2024 | 37.48 | 37.52 | 36.95 | 37.09 | 193,937 | -0.57(-1.51%) |
Aug 30, 2024 | 37.38 | 37.67 | 37.24 | 37.66 | 121,425 | +0.38(+1.02%) |
Aug 29, 2024 | 37.35 | 37.45 | 37.04 | 37.28 | 1,884,442 | +0.07(+0.19%) |
Aug 28, 2024 | 37.20 | 37.31 | 36.96 | 37.21 | 209,082 | -0.04(-0.11%) |
Aug 27, 2024 | 37.13 | 37.29 | 37.13 | 37.25 | 176,188 | +0.00(+0.01%) |
Aug 26, 2024 | 37.27 | 37.41 | 37.16 | 37.25 | 174,334 | +0.06(+0.16%) |
Aug 23, 2024 | 36.85 | 37.21 | 36.84 | 37.19 | 125,193 | +0.52(+1.41%) |
Aug 22, 2024 | 36.81 | 36.85 | 36.57 | 36.67 | 95,865 | -0.13(-0.35%) |
Aug 21, 2024 | 36.77 | 36.86 | 36.69 | 36.80 | 133,648 | +0.09(+0.24%) |
Aug 20, 2024 | 36.88 | 36.88 | 36.61 | 36.71 | 259,025 | -0.14(-0.38%) |
Aug 19, 2024 | 36.66 | 36.88 | 36.65 | 36.85 | 149,518 | +0.22(+0.60%) |
Aug 16, 2024 | 36.35 | 36.63 | 36.35 | 36.63 | 200,435 | +0.11(+0.30%) |
Aug 15, 2024 | 36.47 | 36.60 | 36.35 | 36.52 | 288,470 | +0.53(+1.47%) |
Aug 14, 2024 | 35.84 | 36.10 | 35.83 | 35.99 | 249,813 | +0.11(+0.31%) |
Aug 13, 2024 | 35.73 | 35.88 | 35.60 | 35.88 | 230,781 | +0.31(+0.87%) |
Aug 12, 2024 | 35.69 | 35.80 | 35.43 | 35.57 | 99,128 | -0.14(-0.39%) |
Aug 09, 2024 | 35.64 | 35.79 | 35.41 | 35.71 | 169,163 | +0.06(+0.17%) |
Aug 08, 2024 | 35.16 | 35.66 | 35.16 | 35.65 | 227,217 | +0.61(+1.73%) |
Aug 07, 2024 | 35.56 | 35.75 | 35.01 | 35.04 | 196,457 | -0.16(-0.45%) |
Aug 06, 2024 | 35.01 | 35.64 | 34.99 | 35.20 | 444,300 | +0.29(+0.83%) |
Aug 05, 2024 | 34.82 | 35.20 | 34.65 | 34.91 | 374,381 | -0.81(-2.26%) |
Aug 02, 2024 | 36.08 | 36.11 | 35.43 | 35.72 | 182,481 | -0.82(-2.24%) |