Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 39.18 | 39.19 | 38.67 | 38.73 | 123,318 | -0.47(-1.20%) |
Oct 17, 2024 | 38.93 | 39.32 | 38.66 | 39.20 | 134,023 | +0.13(+0.33%) |
Oct 16, 2024 | 38.79 | 39.32 | 38.66 | 39.07 | 150,541 | +0.72(+1.88%) |
Oct 15, 2024 | 37.87 | 38.92 | 37.54 | 38.35 | 165,933 | +0.65(+1.72%) |
Oct 14, 2024 | 37.31 | 37.88 | 37.05 | 37.70 | 140,183 | +0.36(+0.96%) |
Oct 11, 2024 | 36.65 | 37.67 | 36.65 | 37.34 | 170,990 | +0.74(+2.02%) |
Oct 10, 2024 | 36.28 | 36.77 | 36.28 | 36.60 | 108,145 | -0.04(-0.11%) |
Oct 09, 2024 | 36.25 | 37.17 | 36.25 | 36.64 | 103,110 | +0.23(+0.63%) |
Oct 08, 2024 | 36.50 | 36.64 | 36.16 | 36.41 | 101,628 | +0.06(+0.17%) |
Oct 07, 2024 | 36.27 | 36.56 | 36.08 | 36.35 | 125,039 | -0.09(-0.25%) |
Oct 04, 2024 | 36.24 | 36.76 | 36.24 | 36.44 | 148,341 | +0.63(+1.76%) |
Oct 03, 2024 | 35.68 | 36.13 | 35.56 | 35.81 | 141,017 | -0.02(-0.06%) |
Oct 02, 2024 | 35.75 | 36.33 | 35.70 | 35.83 | 208,629 | -0.35(-0.97%) |
Oct 01, 2024 | 36.67 | 36.76 | 35.79 | 36.18 | 183,428 | -0.70(-1.90%) |
Sep 30, 2024 | 36.58 | 37.08 | 36.46 | 36.88 | 94,841 | +0.13(+0.35%) |
Sep 27, 2024 | 37.19 | 37.49 | 36.69 | 36.75 | 101,902 | -0.23(-0.62%) |
Sep 26, 2024 | 37.42 | 37.50 | 36.87 | 36.98 | 110,871 | +0.06(+0.16%) |
Sep 25, 2024 | 37.26 | 37.32 | 36.74 | 36.92 | 151,652 | -0.47(-1.26%) |
Sep 24, 2024 | 37.60 | 37.99 | 37.33 | 37.39 | 116,197 | -0.21(-0.56%) |
Sep 23, 2024 | 37.60 | 37.93 | 37.27 | 37.60 | 117,876 | +0.08(+0.21%) |
Sep 20, 2024 | 38.41 | 38.45 | 37.27 | 37.52 | 643,640 | -1.14(-2.95%) |
Sep 19, 2024 | 38.62 | 38.87 | 37.76 | 38.66 | 165,513 | +0.96(+2.55%) |
Sep 18, 2024 | 37.53 | 38.62 | 37.35 | 37.70 | 146,017 | +0.03(+0.08%) |
Sep 17, 2024 | 37.89 | 38.48 | 37.41 | 37.67 | 147,573 | +0.15(+0.40%) |
Sep 16, 2024 | 37.45 | 37.76 | 37.05 | 37.52 | 126,305 | +0.06(+0.16%) |
Sep 13, 2024 | 36.88 | 37.47 | 36.75 | 37.46 | 122,603 | +0.91(+2.49%) |
Sep 12, 2024 | 36.43 | 36.62 | 36.15 | 36.55 | 115,271 | +0.26(+0.72%) |
Sep 11, 2024 | 36.42 | 36.42 | 35.69 | 36.29 | 113,521 | -0.49(-1.33%) |
Sep 10, 2024 | 36.72 | 36.84 | 36.20 | 36.78 | 108,866 | +0.02(+0.05%) |
Sep 09, 2024 | 36.69 | 37.00 | 36.58 | 36.76 | 111,478 | +0.08(+0.22%) |
Sep 06, 2024 | 37.48 | 37.64 | 36.52 | 36.68 | 109,441 | -0.72(-1.93%) |
Sep 05, 2024 | 38.13 | 38.17 | 37.16 | 37.40 | 194,745 | -0.37(-0.98%) |
Sep 04, 2024 | 37.76 | 38.24 | 37.66 | 37.77 | 108,579 | -0.24(-0.63%) |
Sep 03, 2024 | 37.91 | 38.40 | 37.71 | 38.01 | 196,236 | -0.24(-0.63%) |
Aug 30, 2024 | 38.26 | 38.47 | 37.99 | 38.25 | 142,750 | +0.25(+0.66%) |
Aug 29, 2024 | 38.16 | 38.34 | 37.55 | 38.00 | 165,519 | +0.06(+0.16%) |
Aug 28, 2024 | 37.94 | 38.51 | 37.75 | 37.94 | 158,056 | +0.01(+0.03%) |
Aug 27, 2024 | 37.85 | 38.08 | 37.63 | 37.93 | 164,209 | -0.05(-0.13%) |
Aug 26, 2024 | 38.71 | 38.98 | 37.92 | 37.98 | 159,363 | -0.47(-1.22%) |
Aug 23, 2024 | 37.23 | 38.89 | 36.56 | 38.45 | 214,092 | +1.52(+4.12%) |
Aug 22, 2024 | 36.36 | 37.09 | 36.36 | 36.93 | 129,171 | +0.41(+1.12%) |
Aug 21, 2024 | 36.69 | 36.73 | 36.09 | 36.52 | 162,261 | +0.11(+0.30%) |
Aug 20, 2024 | 36.72 | 36.88 | 36.31 | 36.41 | 206,631 | -0.48(-1.30%) |
Aug 19, 2024 | 36.58 | 36.90 | 36.46 | 36.89 | 143,647 | +0.43(+1.18%) |
Aug 16, 2024 | 35.74 | 36.63 | 35.74 | 36.46 | 113,885 | +0.64(+1.79%) |
Aug 15, 2024 | 35.58 | 36.17 | 35.29 | 35.82 | 169,554 | +0.97(+2.78%) |
Aug 14, 2024 | 35.14 | 35.14 | 34.60 | 34.85 | 152,693 | -0.09(-0.26%) |
Aug 13, 2024 | 34.86 | 35.02 | 34.36 | 34.94 | 128,915 | +0.34(+0.98%) |
Aug 12, 2024 | 34.96 | 35.52 | 34.35 | 34.60 | 114,749 | -0.27(-0.77%) |
Aug 09, 2024 | 34.75 | 34.95 | 34.38 | 34.87 | 300,582 | +0.00(+0.00%) |
Aug 08, 2024 | 34.82 | 34.99 | 34.51 | 34.87 | 82,905 | +0.44(+1.28%) |
Aug 07, 2024 | 34.91 | 35.16 | 34.27 | 34.43 | 119,040 | -0.06(-0.17%) |
Aug 06, 2024 | 33.99 | 34.79 | 33.88 | 34.49 | 183,565 | +0.35(+1.03%) |
Aug 05, 2024 | 33.73 | 34.47 | 33.04 | 34.14 | 182,797 | -1.04(-2.96%) |
Aug 02, 2024 | 35.07 | 35.36 | 34.63 | 35.18 | 259,039 | -1.04(-2.86%) |