Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 37.12 | 37.15 | 37.01 | 37.10 | 87,059 | +0.20(+0.53%) |
Oct 17, 2024 | 37.05 | 37.07 | 36.87 | 36.90 | 80,297 | -0.14(-0.37%) |
Oct 16, 2024 | 37.03 | 37.12 | 37.02 | 37.04 | 81,136 | +0.12(+0.33%) |
Oct 15, 2024 | 37.19 | 37.22 | 36.90 | 36.92 | 95,544 | -0.33(-0.89%) |
Oct 14, 2024 | 37.11 | 37.25 | 37.05 | 37.25 | 89,750 | -0.03(-0.08%) |
Oct 11, 2024 | 37.10 | 37.33 | 37.10 | 37.28 | 52,743 | +0.11(+0.30%) |
Oct 10, 2024 | 37.05 | 37.17 | 37.00 | 37.17 | 86,396 | -0.09(-0.24%) |
Oct 09, 2024 | 37.18 | 37.34 | 37.16 | 37.26 | 64,464 | -0.07(-0.19%) |
Oct 08, 2024 | 37.35 | 37.36 | 37.20 | 37.33 | 140,816 | -0.18(-0.48%) |
Oct 07, 2024 | 37.60 | 37.65 | 37.35 | 37.51 | 101,337 | -0.20(-0.53%) |
Oct 04, 2024 | 37.57 | 37.77 | 37.54 | 37.71 | 103,510 | +0.31(+0.83%) |
Oct 03, 2024 | 37.45 | 37.51 | 37.36 | 37.40 | 68,276 | -0.38(-1.01%) |
Oct 02, 2024 | 37.82 | 37.85 | 37.72 | 37.78 | 119,148 | -0.24(-0.63%) |
Oct 01, 2024 | 38.33 | 38.33 | 37.84 | 38.02 | 122,847 | -0.13(-0.34%) |
Sep 30, 2024 | 38.33 | 38.36 | 38.02 | 38.15 | 128,393 | +0.02(+0.05%) |
Sep 27, 2024 | 38.37 | 38.53 | 38.13 | 38.13 | 242,385 | -0.37(-0.96%) |
Sep 26, 2024 | 38.37 | 38.55 | 38.29 | 38.50 | 158,648 | +0.97(+2.58%) |
Sep 25, 2024 | 37.88 | 37.91 | 37.41 | 37.53 | 212,313 | -0.27(-0.71%) |
Sep 24, 2024 | 37.71 | 37.82 | 37.66 | 37.80 | 101,313 | +0.17(+0.45%) |
Sep 23, 2024 | 37.50 | 37.69 | 37.50 | 37.63 | 111,788 | +0.20(+0.53%) |
Sep 20, 2024 | 37.56 | 37.56 | 37.30 | 37.43 | 85,127 | -0.40(-1.06%) |
Sep 19, 2024 | 37.79 | 37.89 | 37.56 | 37.83 | 136,153 | +0.60(+1.61%) |
Sep 18, 2024 | 37.40 | 37.72 | 37.18 | 37.23 | 111,796 | -0.07(-0.19%) |
Sep 17, 2024 | 37.47 | 37.51 | 37.22 | 37.30 | 92,121 | -0.12(-0.32%) |
Sep 16, 2024 | 37.27 | 37.45 | 37.23 | 37.42 | 114,574 | +0.26(+0.70%) |
Sep 13, 2024 | 37.11 | 37.27 | 37.06 | 37.16 | 100,320 | +0.23(+0.62%) |
Sep 12, 2024 | 36.62 | 36.95 | 36.54 | 36.93 | 97,782 | +0.28(+0.76%) |
Sep 11, 2024 | 36.49 | 36.65 | 36.13 | 36.65 | 116,614 | +0.05(+0.14%) |
Sep 10, 2024 | 36.60 | 36.60 | 36.30 | 36.60 | 119,289 | +0.10(+0.27%) |
Sep 09, 2024 | 36.47 | 36.66 | 36.47 | 36.50 | 107,911 | +0.33(+0.91%) |
Sep 06, 2024 | 36.75 | 36.76 | 36.07 | 36.17 | 171,369 | -0.63(-1.71%) |
Sep 05, 2024 | 36.88 | 36.92 | 36.67 | 36.80 | 127,318 | +0.13(+0.35%) |
Sep 04, 2024 | 36.51 | 36.82 | 36.51 | 36.67 | 83,131 | +0.04(+0.11%) |
Sep 03, 2024 | 36.99 | 37.03 | 36.52 | 36.63 | 156,140 | -0.58(-1.56%) |
Aug 30, 2024 | 37.28 | 37.31 | 37.03 | 37.21 | 106,748 | +0.12(+0.32%) |
Aug 29, 2024 | 37.16 | 37.29 | 37.07 | 37.09 | 116,488 | +0.03(+0.08%) |
Aug 28, 2024 | 37.21 | 37.28 | 36.97 | 37.06 | 287,300 | -0.32(-0.86%) |
Aug 27, 2024 | 37.30 | 37.45 | 37.27 | 37.38 | 109,997 | +0.15(+0.40%) |
Aug 26, 2024 | 37.29 | 37.34 | 37.14 | 37.23 | 184,620 | -0.04(-0.11%) |
Aug 23, 2024 | 36.83 | 37.33 | 36.83 | 37.27 | 158,560 | +0.76(+2.08%) |
Aug 22, 2024 | 36.83 | 36.83 | 36.49 | 36.51 | 136,594 | -0.29(-0.79%) |
Aug 21, 2024 | 36.66 | 36.86 | 36.57 | 36.80 | 204,149 | +0.35(+0.96%) |
Aug 20, 2024 | 36.50 | 36.56 | 36.36 | 36.45 | 207,162 | -0.01(-0.03%) |
Aug 19, 2024 | 36.23 | 36.51 | 36.23 | 36.46 | 238,863 | +0.43(+1.19%) |
Aug 16, 2024 | 35.83 | 36.03 | 35.80 | 36.03 | 196,678 | +0.24(+0.67%) |
Aug 15, 2024 | 35.68 | 35.91 | 35.68 | 35.79 | 208,894 | +0.31(+0.87%) |
Aug 14, 2024 | 35.43 | 35.50 | 35.35 | 35.48 | 280,360 | +0.11(+0.31%) |
Aug 13, 2024 | 35.04 | 35.40 | 35.03 | 35.37 | 467,191 | +0.60(+1.73%) |
Aug 12, 2024 | 34.74 | 34.89 | 34.69 | 34.77 | 130,266 | +0.03(+0.09%) |
Aug 09, 2024 | 34.61 | 34.75 | 34.52 | 34.74 | 116,940 | +0.14(+0.40%) |
Aug 08, 2024 | 34.40 | 34.62 | 34.25 | 34.60 | 201,050 | +0.60(+1.76%) |
Aug 07, 2024 | 34.53 | 34.58 | 34.00 | 34.00 | 201,313 | +0.04(+0.12%) |
Aug 06, 2024 | 33.70 | 34.17 | 33.62 | 33.96 | 5,283,216 | +0.11(+0.32%) |
Aug 05, 2024 | 33.28 | 34.03 | 33.20 | 33.85 | 504,406 | -1.06(-3.04%) |
Aug 02, 2024 | 35.01 | 35.06 | 34.69 | 34.91 | 171,823 | -0.57(-1.61%) |