Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 38.30 | 38.56 | 38.04 | 38.09 | 37,048 | -0.13(-0.34%) |
Oct 24, 2024 | 38.29 | 38.29 | 38.00 | 38.22 | 57,613 | +0.12(+0.31%) |
Oct 23, 2024 | 38.39 | 38.39 | 37.82 | 38.10 | 51,202 | -0.41(-1.06%) |
Oct 22, 2024 | 38.33 | 38.56 | 38.31 | 38.51 | 37,103 | +0.10(+0.26%) |
Oct 21, 2024 | 38.39 | 38.49 | 38.16 | 38.41 | 47,608 | -0.06(-0.16%) |
Oct 18, 2024 | 38.36 | 38.53 | 38.30 | 38.47 | 45,098 | +0.22(+0.58%) |
Oct 17, 2024 | 38.53 | 38.58 | 38.24 | 38.25 | 46,023 | +0.02(+0.05%) |
Oct 16, 2024 | 38.09 | 38.25 | 37.88 | 38.23 | 35,060 | +0.23(+0.61%) |
Oct 15, 2024 | 38.51 | 38.51 | 37.85 | 38.00 | 43,846 | -0.42(-1.09%) |
Oct 14, 2024 | 38.23 | 38.46 | 38.22 | 38.42 | 53,584 | +0.35(+0.92%) |
Oct 11, 2024 | 37.83 | 38.10 | 37.83 | 38.07 | 36,863 | +0.25(+0.66%) |
Oct 10, 2024 | 37.73 | 37.87 | 37.61 | 37.82 | 26,447 | +0.00(+0.00%) |
Oct 09, 2024 | 37.64 | 37.83 | 37.55 | 37.82 | 42,441 | +0.25(+0.67%) |
Oct 08, 2024 | 37.31 | 37.61 | 37.25 | 37.57 | 33,876 | +0.45(+1.21%) |
Oct 07, 2024 | 37.28 | 37.37 | 37.00 | 37.12 | 35,334 | -0.27(-0.72%) |
Oct 04, 2024 | 37.35 | 37.39 | 36.97 | 37.39 | 25,827 | +0.39(+1.05%) |
Oct 03, 2024 | 36.89 | 37.15 | 36.80 | 37.00 | 31,881 | +0.01(+0.03%) |
Oct 02, 2024 | 36.83 | 37.07 | 36.65 | 36.99 | 31,785 | +0.13(+0.35%) |
Oct 01, 2024 | 37.36 | 37.42 | 36.69 | 36.86 | 38,896 | -0.54(-1.44%) |
Sep 30, 2024 | 37.17 | 37.40 | 36.94 | 37.40 | 45,641 | +0.12(+0.32%) |
Sep 27, 2024 | 37.52 | 37.53 | 37.25 | 37.28 | 38,548 | -0.20(-0.53%) |
Sep 26, 2024 | 37.64 | 37.69 | 37.29 | 37.48 | 65,105 | +0.21(+0.56%) |
Sep 25, 2024 | 37.25 | 37.42 | 37.19 | 37.27 | 33,836 | +0.08(+0.22%) |
Sep 24, 2024 | 37.10 | 37.25 | 36.91 | 37.19 | 36,463 | +0.09(+0.24%) |
Sep 23, 2024 | 37.19 | 37.20 | 37.02 | 37.10 | 126,402 | +0.02(+0.05%) |
Sep 20, 2024 | 37.06 | 37.14 | 36.78 | 37.08 | 33,248 | -0.09(-0.24%) |
Sep 19, 2024 | 37.02 | 37.25 | 36.91 | 37.17 | 127,565 | +0.86(+2.37%) |
Sep 18, 2024 | 36.59 | 36.75 | 36.31 | 36.31 | 25,892 | -0.27(-0.74%) |
Sep 17, 2024 | 36.70 | 36.84 | 36.42 | 36.58 | 71,546 | +0.02(+0.05%) |
Sep 16, 2024 | 36.44 | 36.56 | 36.27 | 36.56 | 28,336 | +0.10(+0.27%) |
Sep 13, 2024 | 36.31 | 36.60 | 36.23 | 36.46 | 79,027 | +0.22(+0.61%) |
Sep 12, 2024 | 35.95 | 36.27 | 35.82 | 36.24 | 68,611 | +0.38(+1.06%) |
Sep 11, 2024 | 35.25 | 35.91 | 34.67 | 35.86 | 46,067 | +0.66(+1.87%) |
Sep 10, 2024 | 35.22 | 35.22 | 34.83 | 35.20 | 33,003 | +0.12(+0.34%) |
Sep 09, 2024 | 35.00 | 35.14 | 34.81 | 35.08 | 23,396 | +0.37(+1.07%) |
Sep 06, 2024 | 35.41 | 35.41 | 34.57 | 34.71 | 71,521 | -0.64(-1.81%) |
Sep 05, 2024 | 35.37 | 35.58 | 35.13 | 35.35 | 45,035 | -0.13(-0.37%) |
Sep 04, 2024 | 35.37 | 35.74 | 35.30 | 35.48 | 46,761 | -0.12(-0.34%) |
Sep 03, 2024 | 36.51 | 36.51 | 35.40 | 35.60 | 133,568 | -1.08(-2.94%) |
Aug 30, 2024 | 36.48 | 36.69 | 36.20 | 36.68 | 27,599 | +0.39(+1.07%) |
Aug 29, 2024 | 36.52 | 36.74 | 36.19 | 36.29 | 55,752 | -0.18(-0.49%) |
Aug 28, 2024 | 36.88 | 36.88 | 36.21 | 36.47 | 44,323 | -0.37(-1.00%) |
Aug 27, 2024 | 36.60 | 36.90 | 36.52 | 36.84 | 31,448 | +0.05(+0.14%) |
Aug 26, 2024 | 37.00 | 37.00 | 36.65 | 36.79 | 46,756 | -0.07(-0.19%) |
Aug 23, 2024 | 36.65 | 36.98 | 36.60 | 36.86 | 43,316 | +0.45(+1.24%) |
Aug 22, 2024 | 36.92 | 36.96 | 36.30 | 36.41 | 35,943 | -0.41(-1.11%) |
Aug 21, 2024 | 36.70 | 36.91 | 36.60 | 36.82 | 48,292 | +0.14(+0.38%) |
Aug 20, 2024 | 36.81 | 36.85 | 36.51 | 36.68 | 62,397 | -0.06(-0.16%) |
Aug 19, 2024 | 36.43 | 36.75 | 36.25 | 36.74 | 72,699 | +0.42(+1.16%) |
Aug 16, 2024 | 36.24 | 36.38 | 36.00 | 36.32 | 74,073 | +0.07(+0.19%) |
Aug 15, 2024 | 35.91 | 36.29 | 35.80 | 36.25 | 99,647 | +0.70(+1.97%) |
Aug 14, 2024 | 35.43 | 35.60 | 35.22 | 35.55 | 41,832 | +0.18(+0.51%) |
Aug 13, 2024 | 34.91 | 35.37 | 34.87 | 35.37 | 52,210 | +0.80(+2.31%) |
Aug 12, 2024 | 34.63 | 34.80 | 34.40 | 34.57 | 34,641 | +0.04(+0.12%) |
Aug 09, 2024 | 34.26 | 34.55 | 34.26 | 34.53 | 35,794 | +0.19(+0.55%) |
Aug 08, 2024 | 33.78 | 34.40 | 33.61 | 34.34 | 45,628 | +0.91(+2.72%) |
Aug 07, 2024 | 34.26 | 34.35 | 33.31 | 33.43 | 89,756 | -0.31(-0.92%) |
Aug 06, 2024 | 33.72 | 34.24 | 33.42 | 33.74 | 71,335 | +0.45(+1.35%) |
Aug 05, 2024 | 32.58 | 33.67 | 32.55 | 33.29 | 214,270 | -1.12(-3.25%) |
Aug 02, 2024 | 34.55 | 34.61 | 33.96 | 34.41 | 132,223 | -0.83(-2.36%) |