Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 39.69 | 39.94 | 39.67 | 39.87 | 51,674 | +0.22(+0.55%) |
Oct 16, 2024 | 39.52 | 39.79 | 39.48 | 39.65 | 110,666 | +0.30(+0.76%) |
Oct 15, 2024 | 39.62 | 39.62 | 39.22 | 39.35 | 111,667 | -0.31(-0.78%) |
Oct 14, 2024 | 39.47 | 39.96 | 39.38 | 39.66 | 65,080 | +0.16(+0.41%) |
Oct 11, 2024 | 38.92 | 39.53 | 38.92 | 39.50 | 166,859 | +0.65(+1.67%) |
Oct 10, 2024 | 38.64 | 38.87 | 38.53 | 38.85 | 207,911 | +0.09(+0.23%) |
Oct 09, 2024 | 38.43 | 38.77 | 38.34 | 38.76 | 75,795 | +0.14(+0.36%) |
Oct 08, 2024 | 38.71 | 38.71 | 38.26 | 38.62 | 106,295 | -0.18(-0.46%) |
Oct 07, 2024 | 38.85 | 38.87 | 38.60 | 38.80 | 1,616,776 | -0.02(-0.05%) |
Oct 04, 2024 | 38.60 | 38.87 | 38.52 | 38.82 | 62,228 | +0.31(+0.80%) |
Oct 03, 2024 | 38.17 | 38.52 | 38.17 | 38.51 | 43,374 | +0.13(+0.34%) |
Oct 02, 2024 | 38.28 | 38.40 | 38.12 | 38.38 | 33,307 | +0.13(+0.34%) |
Oct 01, 2024 | 37.56 | 38.55 | 37.55 | 38.25 | 104,403 | +0.66(+1.76%) |
Sep 30, 2024 | 37.61 | 37.71 | 37.34 | 37.59 | 262,026 | -0.02(-0.05%) |
Sep 27, 2024 | 37.83 | 38.00 | 37.59 | 37.61 | 52,131 | -0.03(-0.08%) |
Sep 26, 2024 | 38.03 | 38.09 | 37.57 | 37.64 | 64,681 | -0.27(-0.71%) |
Sep 25, 2024 | 38.15 | 38.23 | 37.78 | 37.91 | 51,951 | -0.29(-0.77%) |
Sep 24, 2024 | 38.07 | 38.38 | 38.00 | 38.20 | 85,072 | +0.34(+0.89%) |
Sep 23, 2024 | 37.59 | 37.96 | 37.59 | 37.86 | 53,114 | +0.38(+1.02%) |
Sep 20, 2024 | 37.42 | 37.59 | 37.16 | 37.48 | 47,589 | -0.00(-0.01%) |
Sep 19, 2024 | 37.40 | 37.62 | 37.07 | 37.49 | 92,897 | +0.61(+1.65%) |
Sep 18, 2024 | 37.00 | 37.38 | 36.78 | 36.88 | 78,265 | -0.07(-0.19%) |
Sep 17, 2024 | 36.79 | 37.02 | 36.72 | 36.95 | 82,220 | +0.27(+0.73%) |
Sep 16, 2024 | 36.60 | 36.86 | 36.44 | 36.68 | 44,032 | +0.18(+0.49%) |
Sep 13, 2024 | 36.29 | 36.59 | 36.29 | 36.50 | 54,801 | +0.36(+0.99%) |
Sep 12, 2024 | 35.68 | 36.17 | 35.68 | 36.14 | 53,335 | +0.47(+1.31%) |
Sep 11, 2024 | 35.49 | 35.77 | 35.16 | 35.67 | 60,814 | +0.17(+0.48%) |
Sep 10, 2024 | 35.67 | 35.67 | 35.22 | 35.50 | 38,964 | -0.20(-0.56%) |
Sep 09, 2024 | 35.59 | 35.83 | 35.52 | 35.70 | 52,942 | +0.27(+0.76%) |
Sep 06, 2024 | 35.83 | 35.92 | 35.33 | 35.44 | 51,047 | -0.38(-1.07%) |
Sep 05, 2024 | 36.01 | 36.13 | 35.79 | 35.82 | 39,386 | -0.07(-0.21%) |
Sep 04, 2024 | 35.86 | 36.14 | 35.78 | 35.89 | 34,442 | +0.06(+0.17%) |
Sep 03, 2024 | 36.53 | 36.53 | 35.80 | 35.83 | 109,170 | -0.97(-2.62%) |
Aug 30, 2024 | 36.80 | 36.84 | 36.46 | 36.80 | 70,466 | +0.03(+0.08%) |
Aug 29, 2024 | 36.85 | 37.03 | 36.69 | 36.77 | 70,513 | +0.01(+0.03%) |
Aug 28, 2024 | 36.61 | 36.79 | 36.56 | 36.76 | 56,923 | +0.03(+0.08%) |
Aug 27, 2024 | 36.88 | 36.92 | 36.62 | 36.73 | 77,584 | -0.25(-0.67%) |
Aug 26, 2024 | 37.27 | 37.34 | 36.91 | 36.98 | 52,463 | -0.03(-0.09%) |
Aug 23, 2024 | 36.63 | 37.16 | 36.63 | 37.01 | 49,013 | +0.69(+1.91%) |
Aug 22, 2024 | 36.34 | 36.42 | 36.20 | 36.32 | 59,456 | -0.02(-0.05%) |
Aug 21, 2024 | 36.17 | 36.43 | 36.17 | 36.34 | 34,899 | +0.17(+0.47%) |
Aug 20, 2024 | 36.18 | 36.24 | 36.04 | 36.17 | 109,009 | +0.08(+0.23%) |
Aug 19, 2024 | 35.79 | 36.19 | 35.79 | 36.09 | 88,067 | +0.28(+0.79%) |
Aug 16, 2024 | 35.50 | 35.84 | 35.50 | 35.80 | 36,314 | +0.31(+0.87%) |
Aug 15, 2024 | 35.49 | 35.69 | 35.39 | 35.49 | 31,089 | +0.26(+0.73%) |
Aug 14, 2024 | 35.27 | 35.27 | 35.06 | 35.24 | 58,976 | -0.03(-0.08%) |
Aug 13, 2024 | 35.22 | 35.31 | 35.02 | 35.27 | 75,272 | +0.06(+0.17%) |
Aug 12, 2024 | 34.98 | 35.21 | 34.85 | 35.21 | 137,142 | +0.40(+1.14%) |
Aug 09, 2024 | 34.83 | 34.85 | 34.56 | 34.81 | 108,040 | +0.17(+0.49%) |
Aug 08, 2024 | 34.28 | 34.79 | 34.13 | 34.64 | 73,232 | +0.58(+1.70%) |
Aug 07, 2024 | 34.41 | 34.69 | 34.06 | 34.06 | 157,273 | -0.18(-0.52%) |
Aug 06, 2024 | 33.75 | 34.44 | 33.71 | 34.24 | 90,785 | +0.53(+1.57%) |
Aug 05, 2024 | 33.57 | 33.99 | 33.18 | 33.71 | 84,579 | -0.88(-2.53%) |
Aug 02, 2024 | 35.19 | 35.19 | 34.39 | 34.59 | 66,094 | -0.73(-2.06%) |