Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 37.80 | 37.97 | 37.80 | 37.96 | 2,068 | +0.31(+0.82%) |
Oct 17, 2024 | 37.81 | 37.81 | 37.65 | 37.65 | 1,389 | -0.05(-0.14%) |
Oct 16, 2024 | 37.54 | 37.78 | 37.33 | 37.70 | 4,502 | +0.20(+0.54%) |
Oct 15, 2024 | 37.93 | 37.95 | 37.32 | 37.50 | 2,343 | -0.45(-1.19%) |
Oct 14, 2024 | 37.69 | 38.03 | 37.69 | 37.95 | 4,047 | +0.36(+0.96%) |
Oct 11, 2024 | 37.41 | 37.59 | 37.41 | 37.59 | 2,513 | -0.02(-0.05%) |
Oct 10, 2024 | 37.61 | 37.74 | 37.61 | 37.61 | 2,599 | -0.12(-0.32%) |
Oct 09, 2024 | 37.60 | 37.73 | 37.39 | 37.73 | 2,191 | +0.36(+0.96%) |
Oct 08, 2024 | 37.12 | 37.55 | 37.12 | 37.37 | 4,359 | +0.33(+0.88%) |
Oct 07, 2024 | 37.46 | 37.46 | 37.02 | 37.04 | 4,033 | -0.44(-1.18%) |
Oct 04, 2024 | 37.25 | 37.49 | 37.17 | 37.49 | 3,607 | +0.69(+1.86%) |
Oct 03, 2024 | 36.57 | 36.80 | 36.57 | 36.80 | 645 | +0.16(+0.44%) |
Oct 02, 2024 | 36.66 | 36.79 | 36.64 | 36.64 | 1,788 | -0.30(-0.81%) |
Oct 01, 2024 | 36.84 | 36.94 | 36.72 | 36.94 | 2,226 | -0.62(-1.66%) |
Sep 30, 2024 | 37.45 | 37.56 | 37.45 | 37.56 | 1,096 | -0.01(-0.03%) |
Sep 27, 2024 | 37.66 | 37.66 | 37.58 | 37.58 | 671 | +0.08(+0.22%) |
Sep 26, 2024 | 37.75 | 37.78 | 37.49 | 37.49 | 777 | +0.21(+0.58%) |
Sep 25, 2024 | 37.15 | 37.35 | 37.15 | 37.28 | 2,051 | +0.01(+0.02%) |
Sep 24, 2024 | 37.06 | 37.27 | 36.98 | 37.27 | 1,363 | +0.29(+0.79%) |
Sep 23, 2024 | 36.77 | 37.04 | 36.77 | 36.98 | 2,738 | +0.30(+0.80%) |
Sep 20, 2024 | 36.76 | 36.76 | 36.50 | 36.68 | 3,437 | -0.16(-0.42%) |
Sep 19, 2024 | 36.83 | 36.96 | 36.83 | 36.84 | 1,299 | +0.88(+2.46%) |
Sep 18, 2024 | 36.11 | 36.42 | 35.96 | 35.96 | 1,440 | -0.12(-0.34%) |
Sep 17, 2024 | 36.38 | 36.38 | 36.08 | 36.08 | 877 | +0.08(+0.23%) |
Sep 16, 2024 | 35.96 | 36.06 | 35.74 | 35.99 | 8,126 | -0.12(-0.32%) |
Sep 13, 2024 | 36.14 | 36.14 | 36.11 | 36.11 | 729 | +0.23(+0.63%) |
Sep 12, 2024 | 35.60 | 35.89 | 35.60 | 35.89 | 4,131 | +0.25(+0.70%) |
Sep 11, 2024 | 34.83 | 35.64 | 34.83 | 35.64 | 813 | +0.73(+2.10%) |
Sep 10, 2024 | 34.81 | 34.90 | 34.81 | 34.90 | 584 | +0.33(+0.95%) |
Sep 09, 2024 | 34.29 | 34.67 | 34.29 | 34.58 | 5,092 | +0.72(+2.12%) |
Sep 06, 2024 | 34.89 | 34.89 | 33.72 | 33.86 | 1,308 | -0.83(-2.39%) |
Sep 05, 2024 | 34.78 | 34.85 | 34.65 | 34.69 | 2,590 | +0.38(+1.11%) |
Sep 04, 2024 | 34.25 | 34.31 | 34.25 | 34.31 | 939 | -0.19(-0.55%) |
Sep 03, 2024 | 35.39 | 35.39 | 34.50 | 34.50 | 948 | -1.15(-3.22%) |
Aug 30, 2024 | 35.41 | 35.65 | 35.41 | 35.65 | 610 | +0.54(+1.55%) |
Aug 29, 2024 | 35.51 | 35.57 | 35.10 | 35.10 | 3,876 | +0.02(+0.06%) |
Aug 28, 2024 | 35.03 | 35.10 | 34.81 | 35.08 | 2,345 | -0.61(-1.71%) |
Aug 27, 2024 | 35.57 | 35.71 | 35.57 | 35.70 | 2,994 | -0.00(-0.01%) |
Aug 26, 2024 | 36.01 | 36.11 | 35.70 | 35.70 | 4,474 | -0.40(-1.10%) |
Aug 23, 2024 | 35.69 | 36.10 | 35.69 | 36.10 | 1,840 | +0.91(+2.58%) |
Aug 22, 2024 | 36.10 | 36.10 | 35.19 | 35.19 | 4,169 | -0.78(-2.17%) |
Aug 21, 2024 | 35.80 | 35.97 | 35.68 | 35.97 | 3,769 | +0.25(+0.69%) |
Aug 20, 2024 | 35.95 | 36.01 | 35.58 | 35.72 | 1,651 | -0.19(-0.52%) |
Aug 19, 2024 | 35.38 | 35.91 | 35.38 | 35.91 | 3,105 | +0.59(+1.66%) |
Aug 16, 2024 | 35.21 | 35.44 | 35.21 | 35.32 | 1,021 | +0.19(+0.54%) |
Aug 15, 2024 | 34.68 | 35.17 | 34.68 | 35.13 | 2,261 | +0.87(+2.55%) |
Aug 14, 2024 | 34.16 | 34.26 | 34.14 | 34.26 | 2,472 | +0.04(+0.11%) |
Aug 13, 2024 | 33.62 | 34.22 | 33.62 | 34.22 | 2,070 | +1.01(+3.05%) |
Aug 12, 2024 | 33.49 | 33.55 | 33.21 | 33.21 | 2,779 | -0.25(-0.75%) |
Aug 09, 2024 | 33.14 | 33.46 | 33.14 | 33.46 | 4,507 | +0.21(+0.63%) |
Aug 08, 2024 | 32.43 | 33.25 | 32.43 | 33.25 | 2,628 | +1.30(+4.07%) |
Aug 07, 2024 | 32.86 | 32.86 | 31.95 | 31.95 | 1,273 | -0.63(-1.92%) |
Aug 06, 2024 | 32.58 | 32.95 | 32.16 | 32.58 | 1,280 | +0.67(+2.09%) |
Aug 05, 2024 | 30.05 | 32.06 | 30.05 | 31.91 | 10,943 | -1.17(-3.54%) |
Aug 02, 2024 | 33.27 | 33.29 | 32.84 | 33.08 | 5,241 | -1.17(-3.41%) |