Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 36.55 | 36.60 | 36.08 | 36.37 | 84,782 | -0.01(-0.03%) |
Oct 17, 2024 | 36.66 | 36.66 | 36.01 | 36.38 | 55,856 | -0.01(-0.03%) |
Oct 16, 2024 | 36.00 | 36.55 | 35.96 | 36.39 | 58,928 | +0.41(+1.14%) |
Oct 15, 2024 | 35.80 | 36.41 | 35.57 | 35.98 | 58,888 | +0.18(+0.50%) |
Oct 14, 2024 | 36.22 | 36.37 | 35.57 | 35.80 | 66,876 | -0.77(-2.11%) |
Oct 11, 2024 | 36.15 | 36.68 | 36.15 | 36.57 | 54,598 | +0.48(+1.33%) |
Oct 10, 2024 | 35.87 | 36.11 | 35.54 | 36.09 | 60,192 | -0.25(-0.69%) |
Oct 09, 2024 | 36.05 | 36.80 | 36.05 | 36.34 | 79,147 | +0.23(+0.64%) |
Oct 08, 2024 | 35.85 | 36.42 | 35.78 | 36.11 | 59,507 | +0.21(+0.58%) |
Oct 07, 2024 | 36.23 | 36.23 | 35.70 | 35.90 | 55,137 | -0.56(-1.54%) |
Oct 04, 2024 | 36.35 | 36.74 | 36.19 | 36.46 | 73,021 | +0.59(+1.64%) |
Oct 03, 2024 | 36.14 | 36.25 | 35.75 | 35.87 | 42,256 | -0.56(-1.54%) |
Oct 02, 2024 | 36.35 | 36.69 | 36.04 | 36.43 | 64,176 | +0.05(+0.14%) |
Oct 01, 2024 | 37.23 | 37.23 | 36.19 | 36.38 | 93,103 | -0.89(-2.39%) |
Sep 30, 2024 | 37.15 | 37.53 | 37.06 | 37.27 | 77,429 | +0.64(+1.75%) |
Sep 27, 2024 | 36.90 | 37.33 | 36.63 | 36.63 | 69,978 | -0.21(-0.57%) |
Sep 26, 2024 | 36.66 | 36.90 | 36.33 | 36.84 | 89,524 | +0.78(+2.16%) |
Sep 25, 2024 | 36.16 | 36.63 | 35.84 | 36.06 | 108,599 | -0.12(-0.33%) |
Sep 24, 2024 | 36.29 | 36.35 | 35.83 | 36.18 | 49,347 | +0.08(+0.22%) |
Sep 23, 2024 | 36.24 | 36.40 | 35.86 | 36.10 | 62,758 | +0.16(+0.45%) |
Sep 20, 2024 | 36.50 | 36.65 | 35.86 | 35.94 | 268,169 | -0.56(-1.53%) |
Sep 19, 2024 | 35.75 | 36.50 | 35.56 | 36.50 | 114,889 | +1.03(+2.90%) |
Sep 18, 2024 | 35.76 | 36.46 | 35.33 | 35.47 | 95,825 | -0.38(-1.06%) |
Sep 17, 2024 | 35.88 | 36.30 | 35.60 | 35.85 | 98,371 | -0.23(-0.64%) |
Sep 16, 2024 | 35.47 | 36.13 | 35.40 | 36.08 | 93,723 | +0.12(+0.33%) |
Sep 13, 2024 | 35.86 | 36.10 | 35.55 | 35.96 | 70,178 | +0.48(+1.35%) |
Sep 12, 2024 | 35.45 | 35.65 | 35.03 | 35.48 | 57,157 | +0.07(+0.20%) |
Sep 11, 2024 | 34.96 | 35.41 | 34.50 | 35.41 | 66,444 | +0.35(+1.00%) |
Sep 10, 2024 | 35.01 | 35.44 | 34.98 | 35.06 | 70,398 | +0.04(+0.11%) |
Sep 09, 2024 | 34.67 | 35.27 | 34.61 | 35.02 | 89,174 | +0.13(+0.37%) |
Sep 06, 2024 | 35.32 | 35.40 | 34.77 | 34.89 | 58,611 | -0.54(-1.52%) |
Sep 05, 2024 | 35.37 | 35.74 | 34.99 | 35.43 | 65,649 | +0.32(+0.91%) |
Sep 04, 2024 | 34.90 | 35.40 | 34.66 | 35.11 | 68,873 | -0.02(-0.06%) |
Sep 03, 2024 | 35.72 | 36.02 | 35.06 | 35.13 | 81,138 | -1.26(-3.46%) |
Aug 30, 2024 | 36.01 | 36.43 | 35.66 | 36.39 | 87,321 | +0.38(+1.06%) |
Aug 29, 2024 | 36.17 | 36.41 | 35.92 | 36.01 | 63,323 | +0.29(+0.81%) |
Aug 28, 2024 | 36.18 | 36.42 | 35.46 | 35.72 | 73,710 | -0.39(-1.08%) |
Aug 27, 2024 | 36.01 | 36.12 | 35.75 | 36.11 | 54,020 | +0.10(+0.28%) |
Aug 26, 2024 | 36.02 | 36.47 | 35.83 | 36.01 | 54,748 | +0.22(+0.61%) |
Aug 23, 2024 | 35.42 | 35.88 | 35.20 | 35.79 | 100,305 | +0.73(+2.09%) |
Aug 22, 2024 | 35.55 | 35.76 | 34.98 | 35.06 | 79,735 | -0.54(-1.51%) |
Aug 21, 2024 | 35.60 | 35.60 | 35.15 | 35.59 | 98,041 | +0.01(+0.03%) |
Aug 20, 2024 | 35.54 | 36.03 | 35.48 | 35.58 | 132,439 | -0.29(-0.80%) |
Aug 19, 2024 | 35.61 | 35.90 | 35.16 | 35.87 | 101,289 | +0.03(+0.08%) |
Aug 16, 2024 | 36.11 | 36.11 | 35.61 | 35.84 | 70,576 | -0.32(-0.88%) |
Aug 15, 2024 | 35.04 | 36.45 | 35.03 | 36.16 | 158,610 | +1.69(+4.89%) |
Aug 14, 2024 | 34.71 | 34.71 | 34.20 | 34.47 | 90,469 | -0.10(-0.29%) |
Aug 13, 2024 | 34.66 | 34.83 | 34.29 | 34.57 | 106,173 | +0.31(+0.90%) |
Aug 12, 2024 | 34.54 | 34.81 | 33.95 | 34.26 | 106,790 | -0.82(-2.35%) |
Aug 09, 2024 | 34.91 | 35.22 | 34.58 | 35.09 | 137,392 | +0.09(+0.26%) |
Aug 08, 2024 | 35.30 | 35.37 | 34.51 | 35.00 | 136,709 | +0.46(+1.32%) |
Aug 07, 2024 | 35.33 | 35.57 | 34.51 | 34.54 | 134,450 | +0.11(+0.32%) |
Aug 06, 2024 | 33.75 | 34.86 | 33.69 | 34.43 | 129,916 | +0.41(+1.20%) |
Aug 05, 2024 | 34.35 | 34.47 | 33.46 | 34.03 | 218,193 | -1.41(-3.98%) |
Aug 02, 2024 | 34.78 | 35.80 | 34.78 | 35.44 | 186,586 | -0.42(-1.16%) |