Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2024 | 37.83 | 38.26 | 37.82 | 37.93 | 18,310 | -0.26(-0.69%) |
Oct 29, 2024 | 38.21 | 38.30 | 38.04 | 38.20 | 13,555 | -0.23(-0.61%) |
Oct 28, 2024 | 38.67 | 38.98 | 38.29 | 38.43 | 12,559 | +0.46(+1.21%) |
Oct 25, 2024 | 38.25 | 38.25 | 37.90 | 37.97 | 8,694 | -0.04(-0.11%) |
Oct 24, 2024 | 38.04 | 38.11 | 37.59 | 38.01 | 18,753 | +0.04(+0.10%) |
Oct 23, 2024 | 38.01 | 38.24 | 37.77 | 37.97 | 8,238 | -0.20(-0.52%) |
Oct 22, 2024 | 38.25 | 38.36 | 38.13 | 38.17 | 12,371 | -0.23(-0.60%) |
Oct 21, 2024 | 38.70 | 38.73 | 38.39 | 38.40 | 7,091 | -0.37(-0.95%) |
Oct 18, 2024 | 38.97 | 38.97 | 38.74 | 38.77 | 13,964 | -0.11(-0.28%) |
Oct 17, 2024 | 38.90 | 38.98 | 38.80 | 38.88 | 6,899 | +0.19(+0.49%) |
Oct 16, 2024 | 38.29 | 38.77 | 38.29 | 38.69 | 16,852 | +0.51(+1.34%) |
Oct 15, 2024 | 38.56 | 38.62 | 38.17 | 38.18 | 20,112 | -0.31(-0.81%) |
Oct 14, 2024 | 38.25 | 38.55 | 38.25 | 38.49 | 5,072 | +0.17(+0.44%) |
Oct 11, 2024 | 37.62 | 38.32 | 37.62 | 38.32 | 13,889 | +0.77(+2.05%) |
Oct 10, 2024 | 37.45 | 37.55 | 37.35 | 37.55 | 7,412 | -0.20(-0.53%) |
Oct 09, 2024 | 37.42 | 37.81 | 37.39 | 37.75 | 12,312 | +0.30(+0.80%) |
Oct 08, 2024 | 37.53 | 37.53 | 37.30 | 37.45 | 21,372 | +0.04(+0.11%) |
Oct 07, 2024 | 37.27 | 37.51 | 37.27 | 37.41 | 8,157 | -0.07(-0.19%) |
Oct 04, 2024 | 37.48 | 37.48 | 37.16 | 37.48 | 6,807 | +0.38(+1.02%) |
Oct 03, 2024 | 37.24 | 37.24 | 36.31 | 37.10 | 14,182 | -0.31(-0.84%) |
Oct 02, 2024 | 37.26 | 37.47 | 37.26 | 37.41 | 72,169 | +0.02(+0.07%) |
Oct 01, 2024 | 37.66 | 37.66 | 37.18 | 37.39 | 8,826 | -0.29(-0.77%) |
Sep 30, 2024 | 37.53 | 37.68 | 37.24 | 37.68 | 16,780 | -0.02(-0.06%) |
Sep 27, 2024 | 37.80 | 38.04 | 37.67 | 37.70 | 79,413 | -0.01(-0.02%) |
Sep 26, 2024 | 37.66 | 37.87 | 37.60 | 37.71 | 116,266 | +0.52(+1.40%) |
Sep 25, 2024 | 37.61 | 37.61 | 37.13 | 37.19 | 89,891 | -0.35(-0.93%) |
Sep 24, 2024 | 37.55 | 37.63 | 37.37 | 37.54 | 21,825 | +0.07(+0.19%) |
Sep 23, 2024 | 37.42 | 37.48 | 37.31 | 37.47 | 21,708 | +0.16(+0.43%) |
Sep 20, 2024 | 37.48 | 37.52 | 37.21 | 37.31 | 12,152 | -0.38(-1.00%) |
Sep 19, 2024 | 37.45 | 37.71 | 37.13 | 37.69 | 20,884 | +0.99(+2.69%) |
Sep 18, 2024 | 36.74 | 37.30 | 36.57 | 36.70 | 16,176 | +0.01(+0.03%) |
Sep 17, 2024 | 36.41 | 36.77 | 36.41 | 36.69 | 27,731 | +0.37(+1.02%) |
Sep 16, 2024 | 35.96 | 36.34 | 35.96 | 36.32 | 9,556 | +0.41(+1.14%) |
Sep 13, 2024 | 35.74 | 36.13 | 35.74 | 35.91 | 8,857 | +0.37(+1.04%) |
Sep 12, 2024 | 35.24 | 35.62 | 35.10 | 35.54 | 18,705 | +0.35(+0.99%) |
Sep 11, 2024 | 34.81 | 35.19 | 34.17 | 35.19 | 22,655 | +0.30(+0.86%) |
Sep 10, 2024 | 34.86 | 34.92 | 34.57 | 34.89 | 33,240 | +0.20(+0.58%) |
Sep 09, 2024 | 34.57 | 34.92 | 34.57 | 34.69 | 9,229 | +0.29(+0.85%) |
Sep 06, 2024 | 34.98 | 35.19 | 34.36 | 34.40 | 11,722 | -0.44(-1.27%) |
Sep 05, 2024 | 35.17 | 35.17 | 34.56 | 34.84 | 29,845 | -0.35(-0.99%) |
Sep 04, 2024 | 35.46 | 35.47 | 35.07 | 35.19 | 8,769 | -0.28(-0.79%) |
Sep 03, 2024 | 36.74 | 36.74 | 35.40 | 35.47 | 16,342 | -1.55(-4.19%) |
Aug 30, 2024 | 36.69 | 37.02 | 36.46 | 37.02 | 15,425 | +0.43(+1.18%) |
Aug 29, 2024 | 36.54 | 36.93 | 36.54 | 36.59 | 9,083 | +0.27(+0.74%) |
Aug 28, 2024 | 36.47 | 36.52 | 36.16 | 36.32 | 6,830 | -0.10(-0.27%) |
Aug 27, 2024 | 36.63 | 36.63 | 36.36 | 36.42 | 24,853 | -0.31(-0.84%) |
Aug 26, 2024 | 36.92 | 37.07 | 36.69 | 36.73 | 12,317 | -0.08(-0.21%) |
Aug 23, 2024 | 36.36 | 36.90 | 36.36 | 36.81 | 10,849 | +0.72(+1.98%) |
Aug 22, 2024 | 36.30 | 36.30 | 36.09 | 36.09 | 12,757 | -0.12(-0.32%) |
Aug 21, 2024 | 35.94 | 36.21 | 35.94 | 36.21 | 3,670 | +0.39(+1.09%) |
Aug 20, 2024 | 36.08 | 36.08 | 35.73 | 35.82 | 20,937 | -0.15(-0.41%) |
Aug 19, 2024 | 35.87 | 36.02 | 35.76 | 35.97 | 7,356 | +0.12(+0.35%) |
Aug 16, 2024 | 35.96 | 35.96 | 35.72 | 35.84 | 5,242 | -0.13(-0.37%) |
Aug 15, 2024 | 35.97 | 36.17 | 35.84 | 35.97 | 16,996 | +0.47(+1.32%) |
Aug 14, 2024 | 35.43 | 35.52 | 35.23 | 35.50 | 8,324 | +0.09(+0.27%) |
Aug 13, 2024 | 35.06 | 35.41 | 34.85 | 35.41 | 32,849 | +0.56(+1.59%) |
Aug 12, 2024 | 35.21 | 35.21 | 34.78 | 34.85 | 20,954 | -0.31(-0.88%) |
Aug 09, 2024 | 35.20 | 35.32 | 34.95 | 35.16 | 14,403 | -0.01(-0.02%) |
Aug 08, 2024 | 34.64 | 35.28 | 34.57 | 35.17 | 21,993 | +1.11(+3.27%) |
Aug 07, 2024 | 34.93 | 35.08 | 34.06 | 34.06 | 22,462 | -0.49(-1.41%) |
Aug 06, 2024 | 34.26 | 34.94 | 34.20 | 34.54 | 15,075 | +0.45(+1.32%) |
Aug 05, 2024 | 33.22 | 34.34 | 33.22 | 34.09 | 9,012 | -0.88(-2.51%) |
Aug 02, 2024 | 35.35 | 35.35 | 34.71 | 34.97 | 18,702 | -1.17(-3.23%) |