Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 37.19 | 37.35 | 36.94 | 37.31 | 18,314 | -0.71(-1.87%) |
Oct 16, 2024 | 37.87 | 38.16 | 37.64 | 38.02 | 14,542 | +0.40(+1.06%) |
Oct 15, 2024 | 37.81 | 38.00 | 37.59 | 37.62 | 43,105 | -0.39(-1.03%) |
Oct 14, 2024 | 37.68 | 38.59 | 37.49 | 38.01 | 63,693 | -0.29(-0.75%) |
Oct 11, 2024 | 38.09 | 38.51 | 38.05 | 38.30 | 37,404 | +0.20(+0.52%) |
Oct 10, 2024 | 38.05 | 38.19 | 37.71 | 38.10 | 8,761 | +0.02(+0.05%) |
Oct 09, 2024 | 38.17 | 38.50 | 37.93 | 38.08 | 16,960 | +0.62(+1.66%) |
Oct 08, 2024 | 37.54 | 37.80 | 37.30 | 37.46 | 29,117 | -0.83(-2.17%) |
Oct 07, 2024 | 38.10 | 38.42 | 38.09 | 38.29 | 14,432 | +1.06(+2.85%) |
Oct 04, 2024 | 37.17 | 37.23 | 37.03 | 37.23 | 5,200 | -0.37(-0.98%) |
Oct 03, 2024 | 37.29 | 37.65 | 37.27 | 37.60 | 7,235 | -1.50(-3.84%) |
Oct 02, 2024 | 39.12 | 39.52 | 38.97 | 39.10 | 7,282 | -0.34(-0.86%) |
Oct 01, 2024 | 39.25 | 39.69 | 39.09 | 39.44 | 8,436 | +0.04(+0.10%) |
Sep 30, 2024 | 39.56 | 39.56 | 39.23 | 39.40 | 11,409 | -0.85(-2.11%) |
Sep 27, 2024 | 40.30 | 40.51 | 40.10 | 40.25 | 4,093 | +0.64(+1.62%) |
Sep 26, 2024 | 39.30 | 39.61 | 39.30 | 39.61 | 3,130 | -0.04(-0.10%) |
Sep 25, 2024 | 39.60 | 39.76 | 39.31 | 39.65 | 5,849 | +1.29(+3.36%) |
Sep 24, 2024 | 38.05 | 38.36 | 37.94 | 38.36 | 7,644 | +1.11(+2.98%) |
Sep 23, 2024 | 37.17 | 37.41 | 37.01 | 37.25 | 5,165 | -0.10(-0.27%) |
Sep 20, 2024 | 37.05 | 37.35 | 36.88 | 37.35 | 5,815 | -0.18(-0.48%) |
Sep 19, 2024 | 37.20 | 37.53 | 36.83 | 37.53 | 4,597 | +0.27(+0.72%) |
Sep 18, 2024 | 37.50 | 37.50 | 37.26 | 37.26 | 3,691 | -0.23(-0.61%) |
Sep 17, 2024 | 37.34 | 37.58 | 37.30 | 37.49 | 5,459 | +0.19(+0.51%) |
Sep 16, 2024 | 37.28 | 37.35 | 37.18 | 37.30 | 3,899 | -0.04(-0.11%) |
Sep 13, 2024 | 37.33 | 37.40 | 37.13 | 37.34 | 6,871 | +0.69(+1.88%) |
Sep 12, 2024 | 36.60 | 36.69 | 36.39 | 36.65 | 6,080 | -0.07(-0.19%) |
Sep 11, 2024 | 36.37 | 36.74 | 36.37 | 36.72 | 14,376 | +0.68(+1.89%) |
Sep 10, 2024 | 36.13 | 36.24 | 35.90 | 36.04 | 66,186 | -0.49(-1.33%) |
Sep 09, 2024 | 36.10 | 36.53 | 36.10 | 36.53 | 15,965 | +0.81(+2.26%) |
Sep 06, 2024 | 35.91 | 36.17 | 35.72 | 35.72 | 8,970 | -0.45(-1.24%) |
Sep 05, 2024 | 36.38 | 36.38 | 35.93 | 36.17 | 12,770 | -0.83(-2.24%) |
Sep 04, 2024 | 36.80 | 37.14 | 36.78 | 37.00 | 8,441 | -0.40(-1.07%) |
Sep 03, 2024 | 37.20 | 37.42 | 37.07 | 37.40 | 15,991 | +0.29(+0.78%) |
Aug 30, 2024 | 36.91 | 37.23 | 36.88 | 37.11 | 29,859 | +0.35(+0.95%) |
Aug 29, 2024 | 36.73 | 36.80 | 36.60 | 36.76 | 4,434 | -0.08(-0.22%) |
Aug 28, 2024 | 37.27 | 37.27 | 36.69 | 36.84 | 5,077 | -0.70(-1.86%) |
Aug 27, 2024 | 37.70 | 37.76 | 37.42 | 37.54 | 21,551 | +0.08(+0.21%) |
Aug 26, 2024 | 37.33 | 37.53 | 37.30 | 37.46 | 5,851 | +0.11(+0.29%) |
Aug 23, 2024 | 37.15 | 37.35 | 37.15 | 37.35 | 2,651 | +0.45(+1.21%) |
Aug 22, 2024 | 37.16 | 37.16 | 36.88 | 36.90 | 5,449 | -0.31(-0.83%) |
Aug 21, 2024 | 36.99 | 37.21 | 36.99 | 37.21 | 11,812 | +0.34(+0.94%) |
Aug 20, 2024 | 37.10 | 37.15 | 36.78 | 36.87 | 12,404 | -0.00(-0.01%) |
Aug 19, 2024 | 36.87 | 37.07 | 36.80 | 36.87 | 10,789 | +0.13(+0.35%) |
Aug 16, 2024 | 36.55 | 36.74 | 36.53 | 36.74 | 5,696 | +0.53(+1.46%) |
Aug 15, 2024 | 35.93 | 36.21 | 35.83 | 36.21 | 9,681 | +0.31(+0.86%) |
Aug 14, 2024 | 35.65 | 35.90 | 35.65 | 35.90 | 9,129 | +0.45(+1.28%) |
Aug 13, 2024 | 35.34 | 35.50 | 35.34 | 35.45 | 25,442 | +0.25(+0.70%) |
Aug 12, 2024 | 35.21 | 35.39 | 35.15 | 35.20 | 26,952 | +0.19(+0.54%) |
Aug 09, 2024 | 35.06 | 35.30 | 35.01 | 35.01 | 43,683 | -0.02(-0.06%) |
Aug 08, 2024 | 35.15 | 35.20 | 34.74 | 35.03 | 77,850 | -0.10(-0.28%) |
Aug 07, 2024 | 35.33 | 35.44 | 35.09 | 35.13 | 62,659 | +0.43(+1.23%) |
Aug 06, 2024 | 34.88 | 35.08 | 34.61 | 34.70 | 44,780 | -0.39(-1.10%) |
Aug 05, 2024 | 34.70 | 35.38 | 34.70 | 35.09 | 58,216 | +0.24(+0.69%) |
Aug 02, 2024 | 34.80 | 35.08 | 34.65 | 34.85 | 32,582 | +0.40(+1.16%) |