Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 37.94 | 37.94 | 37.58 | 37.77 | 5,771 | -0.15(-0.40%) |
Oct 14, 2024 | 37.68 | 37.92 | 37.68 | 37.92 | 16,403 | +0.18(+0.48%) |
Oct 11, 2024 | 37.59 | 37.79 | 37.59 | 37.74 | 4,839 | +0.48(+1.29%) |
Oct 10, 2024 | 37.28 | 37.41 | 37.17 | 37.26 | 12,345 | -0.29(-0.77%) |
Oct 09, 2024 | 37.27 | 37.62 | 37.27 | 37.55 | 130,198 | +0.13(+0.35%) |
Oct 08, 2024 | 37.40 | 37.42 | 37.28 | 37.42 | 1,264 | +0.30(+0.81%) |
Oct 07, 2024 | 37.29 | 37.29 | 37.06 | 37.12 | 2,207 | -0.21(-0.56%) |
Oct 04, 2024 | 37.25 | 37.33 | 37.25 | 37.33 | 906 | +0.14(+0.38%) |
Oct 03, 2024 | 37.28 | 37.28 | 37.02 | 37.19 | 8,245 | -0.30(-0.80%) |
Oct 02, 2024 | 37.53 | 37.62 | 37.49 | 37.49 | 9,971 | -0.27(-0.72%) |
Oct 01, 2024 | 37.63 | 37.87 | 37.58 | 37.76 | 9,303 | -0.13(-0.34%) |
Sep 30, 2024 | 38.01 | 38.06 | 37.72 | 37.89 | 4,256 | -0.20(-0.53%) |
Sep 27, 2024 | 38.31 | 38.39 | 38.02 | 38.09 | 18,350 | -0.35(-0.91%) |
Sep 26, 2024 | 38.30 | 38.44 | 38.30 | 38.44 | 5,922 | +0.92(+2.45%) |
Sep 25, 2024 | 37.70 | 37.71 | 37.52 | 37.52 | 1,789 | -0.20(-0.53%) |
Sep 24, 2024 | 37.50 | 37.76 | 37.50 | 37.72 | 1,275 | +0.32(+0.86%) |
Sep 23, 2024 | 37.36 | 37.49 | 37.32 | 37.40 | 3,882 | +0.05(+0.14%) |
Sep 20, 2024 | 37.46 | 37.46 | 37.24 | 37.35 | 7,477 | -0.34(-0.90%) |
Sep 19, 2024 | 37.51 | 37.70 | 37.38 | 37.69 | 11,151 | +1.04(+2.84%) |
Sep 18, 2024 | 36.73 | 37.03 | 36.60 | 36.65 | 6,705 | -0.15(-0.42%) |
Sep 17, 2024 | 36.88 | 37.02 | 36.74 | 36.80 | 5,417 | -0.24(-0.64%) |
Sep 16, 2024 | 36.87 | 37.04 | 36.83 | 37.04 | 4,717 | +0.35(+0.95%) |
Sep 13, 2024 | 36.64 | 36.81 | 36.59 | 36.69 | 2,875 | +0.17(+0.47%) |
Sep 12, 2024 | 36.14 | 36.52 | 36.09 | 36.52 | 8,056 | +0.42(+1.16%) |
Sep 11, 2024 | 35.80 | 36.10 | 35.46 | 36.10 | 5,610 | +0.41(+1.15%) |
Sep 10, 2024 | 35.55 | 35.69 | 35.47 | 35.69 | 7,791 | -0.05(-0.14%) |
Sep 09, 2024 | 35.75 | 35.90 | 35.74 | 35.74 | 2,782 | +0.55(+1.56%) |
Sep 06, 2024 | 36.09 | 36.09 | 35.18 | 35.19 | 5,884 | -0.83(-2.30%) |
Sep 05, 2024 | 36.12 | 36.12 | 35.96 | 36.02 | 1,352 | -0.14(-0.39%) |
Sep 04, 2024 | 36.12 | 36.26 | 36.10 | 36.16 | 3,102 | -0.17(-0.47%) |
Sep 03, 2024 | 37.10 | 37.10 | 36.33 | 36.33 | 6,845 | -1.13(-3.01%) |
Aug 30, 2024 | 37.39 | 37.46 | 37.16 | 37.46 | 4,400 | +0.25(+0.68%) |
Aug 29, 2024 | 37.25 | 37.41 | 37.16 | 37.20 | 13,330 | +0.17(+0.46%) |
Aug 28, 2024 | 37.13 | 37.21 | 36.96 | 37.03 | 5,585 | -0.06(-0.17%) |
Aug 27, 2024 | 37.01 | 37.18 | 37.01 | 37.10 | 2,111 | +0.04(+0.11%) |
Aug 26, 2024 | 37.23 | 37.23 | 37.02 | 37.06 | 2,990 | -0.35(-0.93%) |
Aug 23, 2024 | 37.00 | 37.41 | 36.92 | 37.41 | 6,056 | +0.79(+2.16%) |
Aug 22, 2024 | 37.05 | 37.05 | 36.62 | 36.62 | 6,387 | -0.22(-0.60%) |
Aug 21, 2024 | 36.88 | 36.94 | 36.84 | 36.84 | 4,495 | +0.31(+0.85%) |
Aug 20, 2024 | 36.62 | 36.62 | 36.42 | 36.53 | 5,269 | -0.05(-0.14%) |
Aug 19, 2024 | 36.34 | 36.65 | 36.34 | 36.58 | 2,969 | +0.30(+0.83%) |
Aug 16, 2024 | 36.14 | 36.28 | 36.08 | 36.28 | 16,397 | +0.10(+0.28%) |
Aug 15, 2024 | 35.87 | 36.18 | 34.35 | 36.18 | 9,909 | +0.76(+2.14%) |
Aug 14, 2024 | 35.34 | 35.54 | 35.30 | 35.42 | 2,736 | +0.27(+0.77%) |
Aug 13, 2024 | 34.79 | 35.24 | 34.78 | 35.15 | 4,434 | +0.64(+1.85%) |
Aug 12, 2024 | 34.62 | 34.62 | 34.46 | 34.51 | 2,390 | -0.06(-0.17%) |
Aug 09, 2024 | 34.20 | 34.57 | 34.20 | 34.57 | 2,510 | +0.55(+1.62%) |
Aug 08, 2024 | 33.88 | 34.16 | 33.67 | 34.02 | 8,710 | +0.54(+1.61%) |
Aug 07, 2024 | 34.11 | 34.13 | 33.48 | 33.48 | 4,640 | -0.01(-0.03%) |
Aug 06, 2024 | 33.09 | 33.74 | 33.09 | 33.49 | 39,495 | +0.35(+1.06%) |
Aug 05, 2024 | 32.84 | 33.28 | 32.84 | 33.14 | 209,370 | -0.87(-2.56%) |
Aug 02, 2024 | 34.22 | 34.22 | 33.77 | 34.01 | 9,219 | -1.13(-3.21%) |