Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 38.47 | 38.47 | 37.64 | 37.64 | 1,785 | -0.29(-0.75%) |
Oct 24, 2024 | 37.98 | 37.98 | 37.69 | 37.93 | 3,231 | +0.04(+0.10%) |
Oct 23, 2024 | 37.83 | 37.93 | 37.67 | 37.89 | 12,176 | -0.06(-0.17%) |
Oct 22, 2024 | 37.88 | 38.01 | 37.78 | 37.95 | 5,433 | +0.14(+0.36%) |
Oct 21, 2024 | 38.40 | 38.40 | 37.82 | 37.82 | 3,604 | -0.61(-1.58%) |
Oct 18, 2024 | 38.57 | 38.57 | 38.26 | 38.43 | 2,386 | -0.07(-0.19%) |
Oct 17, 2024 | 38.54 | 38.64 | 38.47 | 38.50 | 13,292 | +0.24(+0.62%) |
Oct 16, 2024 | 38.14 | 38.36 | 38.14 | 38.26 | 13,473 | +0.40(+1.05%) |
Oct 15, 2024 | 38.02 | 38.27 | 37.87 | 37.87 | 6,955 | -0.02(-0.06%) |
Oct 14, 2024 | 37.75 | 37.90 | 37.74 | 37.89 | 4,150 | +0.29(+0.77%) |
Oct 11, 2024 | 37.23 | 37.73 | 37.23 | 37.60 | 10,810 | +0.71(+1.91%) |
Oct 10, 2024 | 36.93 | 37.00 | 36.75 | 36.89 | 3,692 | -0.05(-0.12%) |
Oct 09, 2024 | 36.67 | 37.00 | 36.65 | 36.94 | 4,390 | +0.35(+0.95%) |
Oct 08, 2024 | 36.65 | 36.73 | 36.53 | 36.59 | 6,424 | -0.03(-0.09%) |
Oct 07, 2024 | 37.06 | 37.06 | 36.56 | 36.63 | 4,578 | -0.42(-1.15%) |
Oct 04, 2024 | 36.60 | 37.05 | 36.60 | 37.05 | 7,790 | +0.74(+2.04%) |
Oct 03, 2024 | 36.42 | 36.42 | 36.20 | 36.31 | 6,428 | -0.24(-0.66%) |
Oct 02, 2024 | 36.53 | 36.74 | 36.49 | 36.55 | 7,430 | -0.06(-0.16%) |
Oct 01, 2024 | 36.69 | 36.82 | 36.55 | 36.61 | 6,399 | -0.38(-1.02%) |
Sep 30, 2024 | 36.72 | 36.99 | 36.70 | 36.99 | 5,349 | +0.11(+0.29%) |
Sep 27, 2024 | 36.95 | 37.07 | 36.76 | 36.88 | 20,717 | +0.10(+0.27%) |
Sep 26, 2024 | 36.51 | 36.81 | 36.51 | 36.78 | 7,956 | +0.46(+1.27%) |
Sep 25, 2024 | 36.51 | 36.51 | 36.32 | 36.32 | 2,694 | -0.34(-0.93%) |
Sep 24, 2024 | 36.91 | 36.91 | 36.48 | 36.66 | 4,961 | -0.09(-0.25%) |
Sep 23, 2024 | 36.85 | 36.90 | 36.69 | 36.75 | 16,735 | +0.00(+0.01%) |
Sep 20, 2024 | 36.94 | 36.94 | 36.66 | 36.75 | 6,100 | -0.24(-0.64%) |
Sep 19, 2024 | 36.85 | 37.06 | 36.78 | 36.99 | 19,372 | +0.62(+1.71%) |
Sep 18, 2024 | 36.43 | 36.80 | 36.24 | 36.37 | 5,630 | +0.02(+0.04%) |
Sep 17, 2024 | 36.25 | 36.56 | 36.21 | 36.35 | 4,573 | +0.25(+0.68%) |
Sep 16, 2024 | 35.93 | 36.10 | 35.91 | 36.10 | 9,599 | +0.45(+1.27%) |
Sep 13, 2024 | 35.78 | 35.85 | 35.60 | 35.65 | 7,554 | +0.30(+0.86%) |
Sep 12, 2024 | 35.51 | 35.51 | 35.22 | 35.35 | 9,600 | +0.01(+0.02%) |
Sep 11, 2024 | 35.42 | 35.42 | 34.73 | 35.34 | 4,377 | -0.18(-0.52%) |
Sep 10, 2024 | 36.16 | 36.16 | 35.07 | 35.53 | 14,438 | -0.48(-1.34%) |
Sep 09, 2024 | 35.85 | 36.14 | 35.85 | 36.01 | 18,197 | +0.46(+1.28%) |
Sep 06, 2024 | 36.25 | 36.42 | 35.55 | 35.55 | 3,536 | -0.74(-2.04%) |
Sep 05, 2024 | 36.77 | 36.77 | 36.17 | 36.30 | 4,978 | -0.27(-0.74%) |
Sep 04, 2024 | 36.67 | 36.81 | 36.48 | 36.57 | 8,152 | +0.04(+0.10%) |
Sep 03, 2024 | 36.64 | 36.87 | 36.48 | 36.53 | 5,378 | -0.36(-0.96%) |
Aug 30, 2024 | 36.62 | 36.89 | 36.62 | 36.89 | 10,446 | +0.31(+0.86%) |
Aug 29, 2024 | 36.56 | 36.68 | 36.54 | 36.57 | 5,513 | +0.21(+0.58%) |
Aug 28, 2024 | 36.37 | 36.45 | 36.27 | 36.36 | 3,974 | +0.11(+0.30%) |
Aug 27, 2024 | 36.22 | 36.34 | 36.20 | 36.25 | 3,791 | -0.02(-0.06%) |
Aug 26, 2024 | 36.23 | 36.41 | 36.23 | 36.27 | 49,730 | +0.08(+0.22%) |
Aug 23, 2024 | 35.79 | 36.31 | 35.69 | 36.20 | 5,054 | +0.69(+1.93%) |
Aug 22, 2024 | 35.40 | 35.56 | 35.34 | 35.51 | 5,266 | +0.11(+0.32%) |
Aug 21, 2024 | 35.50 | 35.50 | 35.20 | 35.40 | 2,988 | -0.02(-0.05%) |
Aug 20, 2024 | 35.48 | 35.59 | 35.42 | 35.42 | 2,283 | -0.15(-0.43%) |
Aug 19, 2024 | 35.31 | 35.62 | 35.31 | 35.57 | 6,121 | +0.30(+0.85%) |
Aug 16, 2024 | 34.91 | 35.31 | 34.91 | 35.27 | 11,185 | +0.37(+1.07%) |
Aug 15, 2024 | 34.99 | 35.17 | 34.76 | 34.90 | 6,916 | +0.25(+0.71%) |
Aug 14, 2024 | 34.33 | 34.67 | 34.29 | 34.65 | 1,549 | +0.39(+1.15%) |
Aug 13, 2024 | 33.95 | 35.27 | 33.90 | 34.26 | 3,232 | +0.31(+0.93%) |
Aug 12, 2024 | 34.20 | 34.20 | 33.80 | 33.94 | 34,112 | -0.11(-0.34%) |
Aug 09, 2024 | 33.95 | 34.09 | 33.95 | 34.06 | 847 | +0.12(+0.35%) |
Aug 08, 2024 | 33.61 | 34.01 | 33.61 | 33.94 | 5,277 | +0.54(+1.61%) |
Aug 07, 2024 | 33.92 | 34.15 | 33.40 | 33.40 | 2,501 | -0.11(-0.32%) |
Aug 06, 2024 | 33.55 | 33.97 | 33.51 | 33.51 | 2,074 | +0.28(+0.85%) |
Aug 05, 2024 | 32.77 | 33.39 | 32.77 | 33.23 | 3,736 | -0.76(-2.25%) |
Aug 02, 2024 | 34.33 | 34.33 | 33.90 | 33.99 | 2,561 | -0.75(-2.17%) |