Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 36.89 | 37.10 | 36.79 | 36.94 | 375,734 | -0.03(-0.08%) |
Oct 17, 2024 | 36.76 | 36.99 | 36.64 | 36.97 | 328,581 | +0.21(+0.57%) |
Oct 16, 2024 | 36.39 | 36.85 | 36.39 | 36.76 | 272,372 | +0.38(+1.04%) |
Oct 15, 2024 | 35.65 | 36.56 | 35.65 | 36.38 | 843,229 | +0.79(+2.22%) |
Oct 11, 2024 | 35.59 | 0 | +0.10(+0.28%) | |||
Oct 10, 2024 | 35.61 | 35.81 | 35.38 | 35.49 | 607,479 | -0.05(-0.14%) |
Oct 09, 2024 | 35.19 | 35.66 | 35.19 | 35.54 | 410,457 | +0.31(+0.88%) |
Oct 08, 2024 | 35.32 | 35.37 | 35.05 | 35.23 | 473,392 | -0.09(-0.25%) |
Oct 07, 2024 | 35.44 | 35.50 | 35.07 | 35.32 | 944,258 | -0.26(-0.73%) |
Oct 04, 2024 | 35.55 | 35.68 | 35.25 | 35.58 | 429,636 | -0.05(-0.14%) |
Oct 03, 2024 | 36.12 | 36.12 | 35.47 | 35.63 | 598,619 | -0.50(-1.38%) |
Oct 02, 2024 | 35.82 | 36.29 | 35.82 | 36.13 | 272,324 | +0.11(+0.31%) |
Oct 01, 2024 | 35.89 | 36.22 | 35.88 | 36.02 | 546,275 | +0.11(+0.31%) |
Sep 30, 2024 | 36.00 | 36.03 | 35.70 | 35.91 | 364,754 | -0.10(-0.28%) |
Sep 27, 2024 | 36.00 | 36.19 | 35.98 | 36.01 | 579,676 | +0.00(+0.00%) |
Sep 26, 2024 | 35.71 | 36.09 | 35.49 | 36.01 | 338,990 | +0.27(+0.76%) |
Sep 25, 2024 | 35.47 | 35.94 | 35.42 | 35.74 | 390,777 | +0.28(+0.79%) |
Sep 24, 2024 | 34.84 | 35.64 | 34.62 | 35.46 | 510,368 | +0.46(+1.31%) |
Sep 23, 2024 | 34.60 | 35.10 | 34.54 | 35.00 | 365,023 | +0.50(+1.45%) |
Sep 20, 2024 | 35.10 | 35.11 | 34.39 | 34.50 | 1,735,105 | -0.50(-1.43%) |
Sep 19, 2024 | 35.31 | 35.40 | 34.84 | 35.00 | 707,142 | -0.34(-0.96%) |
Sep 18, 2024 | 35.63 | 35.80 | 35.28 | 35.34 | 273,169 | -0.32(-0.90%) |
Sep 17, 2024 | 35.89 | 35.93 | 35.45 | 35.66 | 396,501 | -0.23(-0.64%) |
Sep 16, 2024 | 35.85 | 35.99 | 35.66 | 35.89 | 407,075 | +0.14(+0.39%) |
Sep 13, 2024 | 35.45 | 35.83 | 35.38 | 35.75 | 443,883 | +0.32(+0.90%) |
Sep 12, 2024 | 35.28 | 35.53 | 35.12 | 35.43 | 518,542 | +0.16(+0.45%) |
Sep 11, 2024 | 34.98 | 35.30 | 34.95 | 35.27 | 549,968 | +0.32(+0.92%) |
Sep 10, 2024 | 34.98 | 35.09 | 34.76 | 34.95 | 324,271 | +0.08(+0.23%) |
Sep 09, 2024 | 34.59 | 34.98 | 34.44 | 34.87 | 382,727 | +0.33(+0.96%) |
Sep 06, 2024 | 34.75 | 34.82 | 34.26 | 34.54 | 403,966 | -0.14(-0.40%) |
Sep 05, 2024 | 34.71 | 35.05 | 34.64 | 34.68 | 267,268 | +0.13(+0.38%) |
Sep 04, 2024 | 34.25 | 34.74 | 34.21 | 34.55 | 635,431 | +0.46(+1.35%) |
Sep 03, 2024 | 33.98 | 34.27 | 33.91 | 34.09 | 636,629 | +0.09(+0.26%) |
Aug 30, 2024 | 34.00 | 0 | +0.40(+1.19%) | |||
Aug 29, 2024 | 33.48 | 33.69 | 33.29 | 33.60 | 249,908 | +0.13(+0.39%) |
Aug 28, 2024 | 33.55 | 33.58 | 33.29 | 33.47 | 955,335 | +0.03(+0.09%) |
Aug 27, 2024 | 33.29 | 33.44 | 33.10 | 33.44 | 654,629 | +0.06(+0.18%) |
Aug 26, 2024 | 33.24 | 33.64 | 33.24 | 33.38 | 412,236 | +0.20(+0.60%) |
Aug 23, 2024 | 32.84 | 33.21 | 32.72 | 33.18 | 359,086 | +0.29(+0.88%) |
Aug 22, 2024 | 32.87 | 32.95 | 32.78 | 32.89 | 557,076 | +0.02(+0.06%) |
Aug 21, 2024 | 32.99 | 33.08 | 32.73 | 32.87 | 298,241 | -0.15(-0.45%) |
Aug 20, 2024 | 32.99 | 33.03 | 32.79 | 33.02 | 328,482 | +0.01(+0.03%) |
Aug 19, 2024 | 33.00 | 33.13 | 32.92 | 33.01 | 565,656 | -0.03(-0.09%) |
Aug 16, 2024 | 33.05 | 33.09 | 32.85 | 33.04 | 248,116 | +0.05(+0.15%) |
Aug 15, 2024 | 32.66 | 33.06 | 32.66 | 32.99 | 629,945 | +0.23(+0.70%) |
Aug 14, 2024 | 32.71 | 32.90 | 32.63 | 32.76 | 620,125 | -0.07(-0.21%) |
Aug 13, 2024 | 32.64 | 32.88 | 32.52 | 32.83 | 433,380 | +0.20(+0.61%) |
Aug 12, 2024 | 32.25 | 32.72 | 32.11 | 32.63 | 845,586 | +0.28(+0.87%) |
Aug 09, 2024 | 32.46 | 32.48 | 32.05 | 32.35 | 410,395 | -0.16(-0.49%) |
Aug 08, 2024 | 32.20 | 32.65 | 32.03 | 32.51 | 1,479,409 | -0.29(-0.88%) |
Aug 07, 2024 | 32.93 | 33.72 | 32.75 | 32.80 | 896,961 | -0.14(-0.43%) |
Aug 06, 2024 | 32.44 | 33.05 | 32.42 | 32.94 | 1,135,560 | -0.01(-0.03%) |
Aug 02, 2024 | 32.95 | 0 | +0.11(+0.33%) |