Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 38.05 | 38.15 | 37.86 | 38.07 | 893,124 | -0.06(-0.16%) |
Oct 17, 2024 | 38.36 | 38.45 | 38.12 | 38.13 | 439,732 | +1.10(+2.97%) |
Oct 16, 2024 | 36.83 | 37.13 | 36.80 | 37.03 | 216,722 | +0.18(+0.49%) |
Oct 15, 2024 | 37.13 | 37.24 | 36.64 | 36.85 | 166,519 | +0.01(+0.03%) |
Oct 14, 2024 | 36.61 | 36.92 | 36.58 | 36.84 | 366,363 | +0.49(+1.35%) |
Oct 11, 2024 | 35.80 | 36.46 | 35.80 | 36.35 | 301,985 | +1.35(+3.86%) |
Oct 10, 2024 | 35.01 | 35.01 | 34.64 | 35.00 | 220,340 | +0.14(+0.40%) |
Oct 09, 2024 | 34.51 | 34.91 | 34.46 | 34.86 | 186,107 | +0.18(+0.52%) |
Oct 08, 2024 | 34.70 | 34.72 | 34.52 | 34.68 | 282,745 | -0.06(-0.17%) |
Oct 07, 2024 | 34.76 | 34.91 | 34.71 | 34.74 | 272,094 | -0.24(-0.69%) |
Oct 04, 2024 | 34.74 | 34.98 | 34.62 | 34.98 | 164,048 | +0.20(+0.58%) |
Oct 03, 2024 | 34.99 | 35.01 | 34.64 | 34.78 | 208,928 | -0.33(-0.94%) |
Oct 02, 2024 | 35.25 | 35.33 | 35.10 | 35.11 | 141,128 | -0.63(-1.76%) |
Oct 01, 2024 | 36.24 | 36.37 | 35.43 | 35.74 | 205,949 | -0.79(-2.16%) |
Sep 30, 2024 | 36.76 | 36.82 | 36.39 | 36.53 | 148,320 | -0.70(-1.88%) |
Sep 27, 2024 | 37.38 | 37.47 | 37.14 | 37.23 | 129,813 | -0.37(-0.98%) |
Sep 26, 2024 | 37.36 | 37.64 | 37.28 | 37.60 | 179,370 | +0.58(+1.57%) |
Sep 25, 2024 | 37.25 | 37.36 | 37.00 | 37.02 | 311,030 | -0.60(-1.59%) |
Sep 24, 2024 | 37.39 | 37.70 | 37.35 | 37.62 | 377,438 | +0.59(+1.59%) |
Sep 23, 2024 | 36.61 | 37.05 | 36.56 | 37.03 | 383,560 | +0.53(+1.45%) |
Sep 20, 2024 | 36.71 | 36.79 | 36.29 | 36.50 | 575,506 | -0.79(-2.12%) |
Sep 19, 2024 | 36.89 | 37.34 | 36.65 | 37.29 | 317,534 | +1.48(+4.12%) |
Sep 18, 2024 | 35.87 | 36.30 | 35.59 | 35.81 | 258,991 | -0.07(-0.18%) |
Sep 17, 2024 | 36.03 | 36.04 | 35.81 | 35.88 | 277,686 | -0.24(-0.66%) |
Sep 16, 2024 | 36.34 | 36.34 | 35.90 | 36.12 | 225,999 | +0.07(+0.19%) |
Sep 13, 2024 | 36.06 | 36.24 | 35.92 | 36.05 | 158,447 | -0.02(-0.06%) |
Sep 12, 2024 | 35.60 | 36.18 | 35.51 | 36.07 | 228,397 | -0.15(-0.41%) |
Sep 11, 2024 | 35.93 | 36.22 | 35.37 | 36.22 | 219,790 | +0.24(+0.67%) |
Sep 10, 2024 | 36.01 | 36.01 | 35.57 | 35.98 | 510,887 | +0.19(+0.53%) |
Sep 09, 2024 | 35.69 | 35.97 | 35.64 | 35.79 | 266,882 | +0.34(+0.96%) |
Sep 06, 2024 | 36.54 | 36.61 | 35.41 | 35.45 | 173,974 | -1.17(-3.19%) |
Sep 05, 2024 | 36.57 | 36.70 | 36.45 | 36.62 | 215,355 | -0.30(-0.81%) |
Sep 04, 2024 | 36.79 | 37.19 | 36.76 | 36.92 | 225,906 | -0.07(-0.19%) |
Sep 03, 2024 | 37.41 | 37.44 | 36.95 | 36.99 | 267,807 | -1.40(-3.65%) |
Aug 30, 2024 | 38.51 | 38.53 | 38.16 | 38.39 | 149,732 | -0.40(-1.03%) |
Aug 29, 2024 | 39.10 | 39.10 | 38.69 | 38.79 | 173,206 | -0.28(-0.72%) |
Aug 28, 2024 | 39.36 | 39.48 | 38.92 | 39.07 | 163,409 | -0.21(-0.53%) |
Aug 27, 2024 | 39.39 | 39.43 | 39.20 | 39.28 | 133,342 | -0.08(-0.20%) |
Aug 26, 2024 | 39.16 | 39.46 | 39.16 | 39.36 | 134,337 | -0.03(-0.08%) |
Aug 23, 2024 | 38.89 | 39.39 | 38.86 | 39.39 | 146,640 | +0.99(+2.58%) |
Aug 22, 2024 | 38.67 | 38.73 | 38.36 | 38.40 | 269,453 | -0.32(-0.83%) |
Aug 21, 2024 | 38.48 | 38.83 | 38.41 | 38.72 | 200,835 | +0.26(+0.68%) |
Aug 20, 2024 | 38.48 | 38.55 | 38.30 | 38.46 | 244,476 | +0.12(+0.31%) |
Aug 19, 2024 | 38.01 | 38.36 | 38.01 | 38.34 | 201,435 | +0.43(+1.13%) |
Aug 16, 2024 | 37.57 | 37.92 | 37.51 | 37.91 | 123,541 | +0.34(+0.90%) |
Aug 15, 2024 | 37.21 | 37.60 | 37.21 | 37.57 | 155,091 | +0.48(+1.29%) |
Aug 14, 2024 | 37.02 | 37.10 | 36.97 | 37.09 | 189,986 | +0.11(+0.29%) |
Aug 13, 2024 | 36.75 | 37.00 | 36.59 | 36.98 | 134,003 | +0.43(+1.18%) |
Aug 12, 2024 | 36.59 | 36.68 | 36.38 | 36.55 | 175,720 | -0.27(-0.73%) |
Aug 09, 2024 | 36.62 | 36.82 | 36.51 | 36.82 | 493,744 | +0.19(+0.52%) |
Aug 08, 2024 | 36.66 | 36.78 | 36.49 | 36.63 | 573,699 | +0.14(+0.38%) |
Aug 07, 2024 | 36.90 | 37.10 | 36.49 | 36.49 | 447,052 | +0.14(+0.39%) |
Aug 06, 2024 | 36.07 | 36.61 | 35.96 | 36.35 | 387,690 | +0.69(+1.93%) |
Aug 05, 2024 | 35.42 | 35.91 | 35.36 | 35.66 | 364,275 | -0.41(-1.14%) |
Aug 02, 2024 | 36.00 | 36.31 | 35.89 | 36.07 | 251,938 | +0.13(+0.36%) |