Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 38.44 | 38.49 | 38.05 | 38.09 | 3,799 | +0.02(+0.05%) |
Oct 24, 2024 | 37.95 | 38.11 | 37.94 | 38.08 | 4,967 | +0.02(+0.06%) |
Oct 23, 2024 | 38.46 | 38.53 | 37.93 | 38.05 | 5,898 | -0.33(-0.85%) |
Oct 22, 2024 | 38.46 | 38.47 | 38.38 | 38.38 | 4,587 | -0.23(-0.60%) |
Oct 21, 2024 | 39.01 | 39.01 | 38.61 | 38.61 | 3,118 | -0.50(-1.27%) |
Oct 18, 2024 | 39.63 | 39.63 | 39.07 | 39.11 | 2,639 | -0.26(-0.65%) |
Oct 17, 2024 | 39.45 | 39.45 | 39.27 | 39.37 | 12,346 | -0.11(-0.27%) |
Oct 16, 2024 | 39.61 | 39.61 | 39.40 | 39.48 | 7,697 | +0.49(+1.26%) |
Oct 15, 2024 | 38.86 | 39.31 | 38.86 | 38.99 | 8,977 | -0.17(-0.43%) |
Oct 14, 2024 | 38.91 | 39.17 | 38.91 | 39.16 | 8,198 | +0.28(+0.73%) |
Oct 11, 2024 | 38.59 | 38.95 | 38.59 | 38.87 | 10,510 | +0.60(+1.58%) |
Oct 10, 2024 | 38.05 | 38.27 | 38.01 | 38.27 | 2,100 | -0.17(-0.45%) |
Oct 09, 2024 | 38.08 | 38.70 | 38.08 | 38.44 | 8,994 | +0.15(+0.40%) |
Oct 08, 2024 | 38.13 | 38.33 | 38.08 | 38.29 | 183,211 | -0.07(-0.19%) |
Oct 07, 2024 | 38.44 | 38.44 | 38.10 | 38.36 | 4,751 | +0.05(+0.13%) |
Oct 04, 2024 | 38.20 | 38.32 | 38.10 | 38.31 | 12,670 | +0.47(+1.24%) |
Oct 03, 2024 | 37.70 | 38.01 | 37.70 | 37.84 | 11,765 | -0.23(-0.60%) |
Oct 02, 2024 | 38.29 | 38.29 | 38.05 | 38.07 | 4,455 | -0.16(-0.43%) |
Oct 01, 2024 | 38.53 | 38.53 | 38.09 | 38.23 | 13,120 | -0.28(-0.72%) |
Sep 30, 2024 | 38.48 | 38.60 | 38.28 | 38.51 | 5,802 | +0.05(+0.13%) |
Sep 27, 2024 | 38.51 | 38.83 | 38.40 | 38.46 | 2,582 | +0.24(+0.64%) |
Sep 26, 2024 | 37.11 | 38.41 | 37.11 | 38.22 | 58,379 | +0.35(+0.92%) |
Sep 25, 2024 | 38.28 | 38.28 | 37.48 | 37.87 | 33,179 | -0.60(-1.57%) |
Sep 24, 2024 | 38.57 | 38.58 | 38.43 | 38.48 | 10,745 | +0.20(+0.51%) |
Sep 23, 2024 | 38.55 | 38.55 | 38.27 | 38.28 | 7,151 | -0.16(-0.42%) |
Sep 20, 2024 | 38.36 | 38.71 | 38.36 | 38.44 | 11,431 | -0.19(-0.48%) |
Sep 19, 2024 | 38.15 | 38.63 | 38.07 | 38.63 | 6,929 | +0.98(+2.59%) |
Sep 18, 2024 | 37.67 | 38.09 | 37.53 | 37.65 | 18,372 | +0.10(+0.27%) |
Sep 17, 2024 | 37.49 | 37.93 | 37.49 | 37.55 | 18,561 | +0.29(+0.77%) |
Sep 16, 2024 | 37.15 | 37.32 | 37.02 | 37.26 | 10,233 | +0.33(+0.88%) |
Sep 13, 2024 | 36.55 | 37.08 | 36.55 | 36.94 | 7,164 | +0.82(+2.28%) |
Sep 12, 2024 | 35.81 | 36.35 | 35.81 | 36.11 | 10,260 | +0.40(+1.12%) |
Sep 11, 2024 | 34.99 | 35.76 | 34.99 | 35.71 | 19,258 | +0.00(+0.01%) |
Sep 10, 2024 | 35.88 | 35.88 | 35.51 | 35.71 | 14,410 | -0.33(-0.91%) |
Sep 09, 2024 | 36.24 | 36.38 | 35.95 | 36.04 | 5,766 | -0.07(-0.19%) |
Sep 06, 2024 | 35.93 | 36.15 | 35.93 | 36.11 | 1,566 | -0.32(-0.88%) |
Sep 05, 2024 | 36.97 | 36.97 | 36.40 | 36.43 | 8,470 | -0.37(-1.02%) |
Sep 04, 2024 | 36.77 | 37.00 | 36.70 | 36.80 | 6,271 | -0.12(-0.33%) |
Sep 03, 2024 | 37.22 | 37.22 | 36.88 | 36.92 | 1,703 | -1.09(-2.88%) |
Aug 30, 2024 | 37.84 | 38.02 | 37.63 | 38.02 | 5,463 | +0.28(+0.75%) |
Aug 29, 2024 | 37.56 | 37.99 | 37.49 | 37.74 | 4,972 | +0.27(+0.73%) |
Aug 28, 2024 | 37.44 | 37.69 | 37.33 | 37.46 | 5,345 | -0.07(-0.19%) |
Aug 27, 2024 | 37.34 | 37.56 | 37.34 | 37.53 | 9,116 | -0.19(-0.50%) |
Aug 26, 2024 | 37.99 | 37.99 | 37.72 | 37.72 | 3,134 | +0.08(+0.21%) |
Aug 23, 2024 | 37.47 | 37.68 | 37.47 | 37.64 | 2,544 | +1.02(+2.79%) |
Aug 22, 2024 | 36.77 | 36.77 | 36.62 | 36.62 | 2,544 | -0.32(-0.86%) |
Aug 21, 2024 | 36.78 | 36.94 | 36.76 | 36.94 | 7,091 | +0.44(+1.21%) |
Aug 20, 2024 | 36.86 | 36.86 | 36.42 | 36.50 | 6,237 | -0.25(-0.67%) |
Aug 19, 2024 | 36.53 | 36.77 | 35.49 | 36.74 | 5,596 | +0.37(+1.02%) |
Aug 16, 2024 | 36.08 | 36.60 | 36.08 | 36.37 | 11,114 | +0.01(+0.04%) |
Aug 15, 2024 | 36.20 | 36.50 | 36.20 | 36.36 | 5,217 | +0.62(+1.75%) |
Aug 14, 2024 | 35.78 | 35.79 | 35.60 | 35.73 | 10,416 | -0.06(-0.16%) |
Aug 13, 2024 | 35.50 | 35.82 | 35.35 | 35.79 | 2,497 | +0.42(+1.18%) |
Aug 12, 2024 | 35.56 | 35.66 | 35.20 | 35.37 | 13,879 | +0.03(+0.08%) |
Aug 09, 2024 | 35.65 | 35.65 | 35.30 | 35.34 | 5,543 | -0.21(-0.58%) |
Aug 08, 2024 | 35.43 | 35.59 | 35.31 | 35.55 | 3,616 | +0.67(+1.92%) |
Aug 07, 2024 | 35.74 | 35.74 | 34.88 | 34.88 | 5,387 | -0.50(-1.41%) |
Aug 06, 2024 | 35.31 | 35.52 | 35.19 | 35.38 | 8,710 | +0.10(+0.30%) |
Aug 05, 2024 | 34.73 | 35.63 | 34.73 | 35.27 | 15,792 | -1.22(-3.34%) |
Aug 02, 2024 | 36.90 | 37.29 | 36.41 | 36.49 | 14,403 | -1.33(-3.52%) |