Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 36.86 | 36.94 | 36.62 | 36.62 | 5,130 | -0.39(-1.05%) |
Oct 17, 2024 | 36.95 | 37.17 | 36.84 | 37.01 | 24,640 | -0.06(-0.16%) |
Oct 16, 2024 | 37.47 | 37.47 | 37.07 | 37.07 | 9,109 | -0.40(-1.07%) |
Oct 15, 2024 | 37.14 | 37.54 | 37.06 | 37.47 | 3,676 | +0.19(+0.50%) |
Oct 14, 2024 | 37.40 | 37.52 | 37.24 | 37.28 | 6,247 | -0.23(-0.60%) |
Oct 11, 2024 | 37.61 | 37.61 | 37.45 | 37.51 | 4,476 | +0.23(+0.62%) |
Oct 10, 2024 | 36.86 | 37.28 | 36.86 | 37.28 | 7,234 | +0.43(+1.17%) |
Oct 09, 2024 | 36.69 | 36.94 | 36.69 | 36.85 | 52,563 | +0.22(+0.60%) |
Oct 08, 2024 | 36.59 | 36.63 | 36.36 | 36.63 | 16,155 | +0.24(+0.66%) |
Oct 07, 2024 | 36.28 | 36.39 | 36.27 | 36.39 | 1,980 | -0.25(-0.68%) |
Oct 04, 2024 | 36.68 | 36.76 | 36.62 | 36.64 | 28,661 | -0.29(-0.79%) |
Oct 03, 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 370 | +0.10(+0.27%) |
Oct 02, 2024 | 36.77 | 36.91 | 36.74 | 36.83 | 4,172 | -0.02(-0.05%) |
Oct 01, 2024 | 36.94 | 37.00 | 36.80 | 36.85 | 17,430 | -0.78(-2.07%) |
Sep 30, 2024 | 37.48 | 37.70 | 37.48 | 37.63 | 22,804 | -0.68(-1.77%) |
Sep 27, 2024 | 38.17 | 38.35 | 38.10 | 38.31 | 3,974 | +0.13(+0.34%) |
Sep 26, 2024 | 38.63 | 39.09 | 38.18 | 38.18 | 4,527 | +0.19(+0.50%) |
Sep 25, 2024 | 37.60 | 38.00 | 37.60 | 37.99 | 5,840 | +0.28(+0.74%) |
Sep 24, 2024 | 37.67 | 37.75 | 37.62 | 37.71 | 4,140 | +0.27(+0.72%) |
Sep 23, 2024 | 37.34 | 37.49 | 37.27 | 37.44 | 32,685 | +0.71(+1.93%) |
Sep 20, 2024 | 36.83 | 36.83 | 36.59 | 36.73 | 4,526 | -0.24(-0.65%) |
Sep 19, 2024 | 37.08 | 37.08 | 36.94 | 36.97 | 3,049 | -0.04(-0.11%) |
Sep 18, 2024 | 36.82 | 37.07 | 36.82 | 37.01 | 6,361 | +0.32(+0.87%) |
Sep 17, 2024 | 36.39 | 36.77 | 36.39 | 36.69 | 15,639 | +0.07(+0.19%) |
Sep 16, 2024 | 36.78 | 36.87 | 36.46 | 36.62 | 7,496 | +0.16(+0.45%) |
Sep 13, 2024 | 36.23 | 36.51 | 36.19 | 36.45 | 15,367 | +0.36(+1.01%) |
Sep 12, 2024 | 35.97 | 36.22 | 35.95 | 36.09 | 16,514 | -0.05(-0.14%) |
Sep 11, 2024 | 35.85 | 36.14 | 35.85 | 36.14 | 1,676 | +0.80(+2.26%) |
Sep 10, 2024 | 35.41 | 35.44 | 35.30 | 35.34 | 3,794 | -0.33(-0.93%) |
Sep 09, 2024 | 35.40 | 35.67 | 35.26 | 35.67 | 38,401 | +0.66(+1.89%) |
Sep 06, 2024 | 35.61 | 35.62 | 34.92 | 35.01 | 44,416 | -0.35(-0.99%) |
Sep 05, 2024 | 35.35 | 35.42 | 35.33 | 35.36 | 4,397 | +0.28(+0.80%) |
Sep 04, 2024 | 35.08 | 35.20 | 35.06 | 35.08 | 10,726 | -0.49(-1.38%) |
Sep 03, 2024 | 35.73 | 35.77 | 35.50 | 35.57 | 23,030 | -0.35(-0.97%) |
Aug 30, 2024 | 35.95 | 35.95 | 35.88 | 35.92 | 809 | +0.08(+0.22%) |
Aug 29, 2024 | 35.74 | 35.98 | 35.71 | 35.84 | 922 | -0.03(-0.08%) |
Aug 28, 2024 | 36.04 | 36.26 | 35.85 | 35.87 | 4,329 | -0.29(-0.80%) |
Aug 27, 2024 | 35.98 | 36.24 | 35.98 | 36.16 | 15,136 | +0.13(+0.37%) |
Aug 26, 2024 | 35.81 | 36.05 | 35.70 | 36.03 | 14,712 | +0.42(+1.18%) |
Aug 23, 2024 | 35.45 | 35.66 | 35.44 | 35.60 | 40,439 | +0.38(+1.06%) |
Aug 22, 2024 | 34.86 | 35.26 | 34.86 | 35.23 | 2,438 | -0.08(-0.23%) |
Aug 21, 2024 | 35.36 | 35.42 | 35.23 | 35.31 | 3,085 | +0.03(+0.09%) |
Aug 20, 2024 | 35.19 | 35.33 | 35.12 | 35.28 | 10,657 | +0.30(+0.86%) |
Aug 19, 2024 | 34.91 | 34.98 | 34.80 | 34.98 | 3,723 | +0.51(+1.48%) |
Aug 16, 2024 | 34.47 | 34.52 | 34.41 | 34.47 | 13,100 | +0.16(+0.47%) |
Aug 15, 2024 | 34.54 | 34.60 | 34.30 | 34.31 | 6,357 | +0.09(+0.26%) |
Aug 14, 2024 | 34.29 | 34.32 | 34.22 | 34.22 | 1,275 | -0.08(-0.23%) |
Aug 13, 2024 | 34.36 | 34.36 | 34.04 | 34.30 | 3,820 | -0.18(-0.52%) |
Aug 12, 2024 | 34.69 | 34.69 | 34.36 | 34.48 | 5,701 | -0.42(-1.20%) |
Aug 09, 2024 | 34.87 | 34.92 | 34.65 | 34.90 | 5,941 | +0.61(+1.78%) |
Aug 08, 2024 | 34.25 | 34.40 | 34.25 | 34.29 | 61,413 | -0.55(-1.58%) |
Aug 07, 2024 | 34.89 | 34.90 | 34.69 | 34.84 | 3,328 | +0.55(+1.60%) |
Aug 06, 2024 | 34.00 | 34.34 | 33.99 | 34.29 | 3,799 | +0.34(+1.00%) |
Aug 05, 2024 | 33.12 | 34.04 | 33.07 | 33.95 | 8,510 | +0.27(+0.80%) |
Aug 02, 2024 | 33.55 | 33.68 | 33.49 | 33.68 | 6,657 | +0.11(+0.33%) |