Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 35.90 | 35.90 | 35.58 | 35.76 | 564,031 | -0.16(-0.45%) |
Oct 17, 2024 | 35.84 | 36.02 | 35.52 | 35.92 | 348,477 | +0.11(+0.31%) |
Oct 16, 2024 | 35.37 | 35.90 | 35.30 | 35.81 | 339,493 | +0.33(+0.93%) |
Oct 15, 2024 | 35.12 | 35.68 | 35.08 | 35.48 | 387,548 | +0.35(+1.00%) |
Oct 14, 2024 | 34.72 | 35.20 | 34.71 | 35.13 | 305,940 | +0.28(+0.80%) |
Oct 11, 2024 | 34.21 | 34.85 | 34.17 | 34.85 | 351,598 | +0.74(+2.17%) |
Oct 10, 2024 | 33.65 | 34.17 | 33.52 | 34.11 | 418,417 | +0.12(+0.35%) |
Oct 09, 2024 | 34.01 | 34.28 | 33.90 | 33.99 | 296,772 | -0.02(-0.06%) |
Oct 08, 2024 | 33.76 | 34.01 | 33.27 | 34.01 | 693,951 | +0.17(+0.50%) |
Oct 07, 2024 | 34.22 | 34.22 | 33.69 | 33.84 | 468,015 | -0.55(-1.60%) |
Oct 04, 2024 | 34.39 | 34.61 | 34.34 | 34.39 | 483,792 | +0.15(+0.44%) |
Oct 03, 2024 | 34.82 | 34.91 | 34.22 | 34.24 | 339,235 | -0.76(-2.17%) |
Oct 02, 2024 | 35.84 | 35.85 | 34.90 | 35.00 | 402,457 | -0.98(-2.72%) |
Oct 01, 2024 | 36.35 | 36.65 | 35.87 | 35.98 | 342,746 | -0.36(-0.99%) |
Sep 30, 2024 | 36.61 | 36.61 | 36.15 | 36.34 | 315,907 | -0.14(-0.38%) |
Sep 27, 2024 | 36.56 | 36.82 | 36.27 | 36.48 | 355,738 | +0.19(+0.52%) |
Sep 26, 2024 | 36.33 | 36.37 | 36.24 | 36.29 | 422,655 | +0.23(+0.64%) |
Sep 25, 2024 | 36.59 | 36.59 | 36.02 | 36.06 | 351,849 | -0.41(-1.12%) |
Sep 24, 2024 | 36.45 | 36.80 | 36.30 | 36.47 | 355,938 | +0.18(+0.50%) |
Sep 23, 2024 | 36.30 | 36.47 | 36.04 | 36.29 | 495,147 | +0.01(+0.03%) |
Sep 20, 2024 | 36.43 | 36.47 | 35.98 | 36.28 | 1,063,681 | -0.40(-1.09%) |
Sep 19, 2024 | 36.89 | 36.94 | 36.43 | 36.68 | 368,302 | +0.24(+0.66%) |
Sep 18, 2024 | 36.42 | 37.08 | 36.27 | 36.44 | 841,968 | -0.04(-0.11%) |
Sep 17, 2024 | 36.94 | 37.02 | 36.32 | 36.48 | 381,361 | -0.36(-0.98%) |
Sep 16, 2024 | 37.71 | 37.71 | 36.72 | 36.84 | 253,256 | -0.64(-1.71%) |
Sep 13, 2024 | 36.74 | 37.80 | 36.59 | 37.48 | 393,615 | +1.13(+3.11%) |
Sep 12, 2024 | 36.45 | 36.91 | 36.32 | 36.35 | 445,921 | -0.05(-0.14%) |
Sep 11, 2024 | 35.86 | 36.54 | 35.45 | 36.40 | 639,110 | +0.33(+0.91%) |
Sep 10, 2024 | 36.71 | 37.39 | 35.58 | 36.07 | 524,300 | -0.64(-1.74%) |
Sep 09, 2024 | 37.96 | 38.02 | 36.67 | 36.71 | 586,504 | -1.41(-3.70%) |
Sep 06, 2024 | 39.74 | 39.93 | 38.10 | 38.12 | 364,942 | -1.71(-4.29%) |
Sep 05, 2024 | 40.15 | 40.25 | 39.70 | 39.83 | 264,573 | -0.17(-0.43%) |
Sep 04, 2024 | 39.52 | 40.08 | 39.48 | 40.00 | 364,204 | +0.49(+1.24%) |
Sep 03, 2024 | 39.79 | 40.13 | 39.38 | 39.51 | 512,101 | -0.56(-1.39%) |
Aug 30, 2024 | 40.20 | 40.20 | 39.95 | 40.07 | 487,088 | +0.07(+0.17%) |
Aug 29, 2024 | 40.03 | 40.16 | 39.63 | 40.00 | 351,199 | +0.15(+0.37%) |
Aug 28, 2024 | 40.05 | 40.05 | 39.55 | 39.85 | 349,904 | -0.18(-0.45%) |
Aug 27, 2024 | 39.80 | 40.56 | 39.80 | 40.03 | 555,419 | +0.33(+0.83%) |
Aug 26, 2024 | 40.03 | 40.22 | 39.59 | 39.70 | 343,280 | -0.27(-0.67%) |
Aug 23, 2024 | 39.83 | 40.41 | 39.67 | 39.97 | 279,548 | +0.31(+0.78%) |
Aug 22, 2024 | 39.32 | 39.80 | 39.17 | 39.66 | 384,737 | +0.50(+1.27%) |
Aug 21, 2024 | 39.26 | 39.38 | 38.62 | 39.16 | 418,618 | +0.28(+0.72%) |
Aug 20, 2024 | 38.50 | 39.05 | 38.11 | 38.88 | 394,957 | +0.23(+0.59%) |
Aug 19, 2024 | 38.29 | 38.73 | 38.22 | 38.65 | 385,008 | +0.48(+1.25%) |
Aug 16, 2024 | 37.75 | 38.37 | 37.75 | 38.18 | 358,222 | +0.28(+0.74%) |
Aug 15, 2024 | 37.37 | 38.01 | 37.23 | 37.90 | 611,531 | +1.12(+3.03%) |
Aug 14, 2024 | 36.88 | 36.90 | 36.44 | 36.78 | 386,505 | -0.01(-0.03%) |
Aug 13, 2024 | 36.54 | 37.01 | 36.29 | 36.79 | 487,557 | +0.47(+1.29%) |
Aug 12, 2024 | 37.00 | 37.00 | 36.22 | 36.32 | 619,077 | -0.91(-2.44%) |
Aug 09, 2024 | 37.27 | 37.31 | 36.83 | 37.23 | 318,194 | -0.15(-0.40%) |
Aug 08, 2024 | 37.38 | 37.93 | 37.12 | 37.38 | 353,633 | -0.05(-0.13%) |
Aug 07, 2024 | 37.86 | 38.05 | 36.87 | 37.43 | 576,412 | -0.45(-1.18%) |
Aug 06, 2024 | 38.23 | 38.23 | 35.86 | 37.88 | 886,698 | +0.37(+0.98%) |
Aug 05, 2024 | 38.32 | 38.38 | 37.35 | 37.51 | 526,431 | -1.53(-3.93%) |
Aug 02, 2024 | 38.63 | 39.24 | 38.42 | 39.04 | 420,237 | -0.07(-0.18%) |