Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 37.00 | 37.00 | 36.64 | 36.81 | 91,753 | +0.08(+0.22%) |
Oct 17, 2024 | 37.00 | 37.14 | 36.69 | 36.73 | 109,599 | +0.01(+0.03%) |
Oct 16, 2024 | 36.72 | 36.85 | 36.60 | 36.72 | 106,932 | -0.05(-0.14%) |
Oct 15, 2024 | 37.47 | 37.51 | 36.63 | 36.77 | 136,959 | -0.56(-1.50%) |
Oct 14, 2024 | 37.06 | 37.46 | 36.99 | 37.33 | 204,704 | +0.52(+1.41%) |
Oct 11, 2024 | 36.86 | 36.89 | 36.63 | 36.81 | 97,670 | -0.05(-0.14%) |
Oct 10, 2024 | 36.53 | 36.88 | 36.33 | 36.86 | 120,060 | +0.33(+0.90%) |
Oct 09, 2024 | 36.25 | 36.60 | 36.25 | 36.53 | 155,936 | +0.28(+0.77%) |
Oct 08, 2024 | 36.00 | 36.30 | 35.93 | 36.25 | 161,272 | +0.48(+1.34%) |
Oct 07, 2024 | 35.77 | 35.99 | 35.70 | 35.77 | 188,552 | +0.12(+0.34%) |
Oct 04, 2024 | 35.73 | 35.86 | 35.38 | 35.65 | 152,910 | +0.52(+1.48%) |
Oct 03, 2024 | 34.83 | 35.39 | 34.83 | 35.13 | 94,974 | +0.04(+0.11%) |
Oct 02, 2024 | 34.86 | 35.31 | 34.86 | 35.09 | 77,475 | +0.23(+0.66%) |
Oct 01, 2024 | 35.49 | 35.49 | 34.66 | 34.86 | 183,062 | -0.58(-1.64%) |
Sep 30, 2024 | 35.13 | 35.44 | 35.02 | 35.44 | 400,807 | +0.43(+1.23%) |
Sep 27, 2024 | 35.03 | 35.15 | 34.91 | 35.01 | 172,583 | +0.01(+0.03%) |
Sep 26, 2024 | 35.10 | 35.14 | 34.84 | 35.00 | 206,268 | +0.47(+1.36%) |
Sep 25, 2024 | 34.63 | 34.91 | 34.50 | 34.53 | 231,216 | -0.26(-0.75%) |
Sep 24, 2024 | 35.00 | 35.01 | 34.73 | 34.79 | 177,265 | -0.10(-0.29%) |
Sep 23, 2024 | 34.85 | 35.00 | 34.71 | 34.89 | 94,184 | +0.11(+0.32%) |
Sep 20, 2024 | 34.89 | 34.90 | 34.63 | 34.78 | 107,290 | -0.18(-0.51%) |
Sep 19, 2024 | 35.00 | 35.01 | 34.72 | 34.96 | 128,947 | +0.63(+1.84%) |
Sep 18, 2024 | 34.25 | 34.62 | 34.21 | 34.33 | 117,701 | +0.12(+0.35%) |
Sep 17, 2024 | 34.68 | 34.73 | 34.13 | 34.21 | 176,725 | -0.23(-0.67%) |
Sep 16, 2024 | 34.57 | 34.63 | 34.13 | 34.44 | 135,529 | +0.06(+0.17%) |
Sep 13, 2024 | 34.08 | 34.50 | 34.08 | 34.38 | 107,628 | +0.30(+0.87%) |
Sep 12, 2024 | 33.91 | 34.28 | 33.69 | 34.08 | 114,207 | +0.20(+0.59%) |
Sep 11, 2024 | 33.48 | 33.93 | 33.11 | 33.88 | 123,942 | +0.57(+1.70%) |
Sep 10, 2024 | 33.27 | 33.49 | 33.11 | 33.32 | 145,270 | +0.22(+0.66%) |
Sep 09, 2024 | 33.32 | 33.64 | 33.02 | 33.10 | 229,824 | -0.21(-0.63%) |
Sep 06, 2024 | 33.90 | 33.90 | 33.12 | 33.31 | 163,386 | -0.53(-1.56%) |
Sep 05, 2024 | 33.79 | 33.96 | 33.73 | 33.83 | 108,885 | +0.10(+0.29%) |
Sep 04, 2024 | 33.85 | 34.42 | 33.64 | 33.73 | 135,784 | -0.29(-0.85%) |
Sep 03, 2024 | 34.84 | 34.84 | 33.98 | 34.02 | 140,619 | -0.93(-2.67%) |
Aug 30, 2024 | 35.04 | 35.29 | 34.80 | 34.96 | 110,155 | +0.13(+0.37%) |
Aug 29, 2024 | 34.49 | 35.13 | 34.43 | 34.83 | 103,781 | +0.34(+0.98%) |
Aug 28, 2024 | 34.80 | 34.95 | 34.35 | 34.49 | 178,661 | -0.36(-1.03%) |
Aug 27, 2024 | 34.61 | 34.98 | 34.61 | 34.85 | 88,335 | +0.09(+0.26%) |
Aug 26, 2024 | 35.01 | 35.14 | 34.73 | 34.76 | 153,185 | -0.25(-0.71%) |
Aug 23, 2024 | 34.83 | 35.34 | 34.71 | 35.01 | 135,605 | +0.45(+1.29%) |
Aug 22, 2024 | 35.15 | 35.38 | 34.50 | 34.56 | 113,057 | -0.56(-1.58%) |
Aug 21, 2024 | 35.13 | 35.37 | 35.04 | 35.11 | 105,737 | +0.09(+0.26%) |
Aug 20, 2024 | 35.08 | 35.32 | 34.98 | 35.03 | 129,641 | -0.01(-0.03%) |
Aug 19, 2024 | 34.59 | 35.08 | 34.45 | 35.04 | 167,529 | +0.61(+1.76%) |
Aug 16, 2024 | 34.35 | 34.70 | 34.22 | 34.43 | 121,925 | -0.27(-0.77%) |
Aug 15, 2024 | 34.25 | 34.79 | 34.25 | 34.70 | 122,049 | +0.82(+2.43%) |
Aug 14, 2024 | 33.99 | 34.24 | 33.82 | 33.87 | 122,472 | +0.08(+0.23%) |
Aug 13, 2024 | 33.74 | 33.95 | 33.31 | 33.79 | 245,616 | +0.11(+0.32%) |
Aug 12, 2024 | 33.96 | 34.08 | 33.53 | 33.69 | 149,459 | -0.42(-1.24%) |
Aug 09, 2024 | 33.93 | 34.26 | 33.88 | 34.11 | 79,352 | +0.23(+0.67%) |
Aug 08, 2024 | 33.41 | 34.04 | 33.30 | 33.88 | 116,182 | +0.65(+1.96%) |
Aug 07, 2024 | 33.87 | 34.09 | 33.15 | 33.23 | 141,903 | -0.09(-0.27%) |
Aug 06, 2024 | 32.97 | 33.70 | 32.82 | 33.32 | 141,492 | +0.75(+2.30%) |
Aug 05, 2024 | 31.78 | 32.92 | 30.93 | 32.57 | 354,044 | -1.09(-3.25%) |
Aug 02, 2024 | 33.72 | 34.07 | 33.51 | 33.67 | 167,957 | -0.72(-2.09%) |