Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 36.81 | 36.96 | 36.80 | 36.89 | 15,810 | +0.02(+0.05%) |
Oct 17, 2024 | 36.95 | 36.95 | 36.82 | 36.87 | 14,665 | +0.12(+0.33%) |
Oct 16, 2024 | 36.83 | 36.85 | 36.74 | 36.75 | 23,334 | -0.08(-0.22%) |
Oct 15, 2024 | 37.04 | 37.04 | 36.75 | 36.83 | 16,908 | -0.21(-0.57%) |
Oct 14, 2024 | 36.88 | 37.06 | 36.82 | 37.04 | 9,341 | +0.18(+0.49%) |
Oct 11, 2024 | 36.71 | 36.89 | 36.69 | 36.86 | 18,836 | +0.31(+0.86%) |
Oct 10, 2024 | 36.67 | 36.67 | 36.49 | 36.55 | 93,089 | -0.23(-0.61%) |
Oct 09, 2024 | 36.55 | 36.77 | 36.55 | 36.77 | 18,271 | +0.19(+0.52%) |
Oct 08, 2024 | 36.56 | 36.58 | 36.48 | 36.58 | 23,851 | +0.11(+0.30%) |
Oct 07, 2024 | 36.71 | 36.71 | 36.38 | 36.47 | 16,364 | -0.29(-0.79%) |
Oct 04, 2024 | 36.64 | 36.81 | 36.61 | 36.76 | 27,844 | -0.02(-0.05%) |
Oct 03, 2024 | 36.84 | 36.84 | 36.66 | 36.78 | 15,913 | -0.25(-0.68%) |
Oct 02, 2024 | 37.08 | 37.12 | 36.94 | 37.03 | 10,809 | -0.17(-0.46%) |
Oct 01, 2024 | 37.42 | 37.42 | 37.05 | 37.20 | 8,723 | -0.28(-0.75%) |
Sep 30, 2024 | 37.63 | 37.66 | 37.34 | 37.48 | 58,304 | -0.21(-0.56%) |
Sep 27, 2024 | 37.78 | 37.93 | 37.67 | 37.69 | 11,287 | -0.09(-0.24%) |
Sep 26, 2024 | 37.63 | 37.81 | 37.55 | 37.78 | 15,513 | +0.59(+1.59%) |
Sep 25, 2024 | 37.48 | 37.48 | 37.19 | 37.19 | 9,315 | -0.25(-0.67%) |
Sep 24, 2024 | 37.17 | 37.44 | 37.17 | 37.44 | 15,751 | +0.36(+0.97%) |
Sep 23, 2024 | 36.96 | 37.08 | 36.96 | 37.08 | 25,818 | +0.29(+0.79%) |
Sep 20, 2024 | 36.93 | 36.93 | 36.72 | 36.79 | 16,872 | -0.35(-0.94%) |
Sep 19, 2024 | 37.15 | 37.24 | 37.00 | 37.14 | 82,510 | +0.47(+1.28%) |
Sep 18, 2024 | 36.77 | 37.05 | 36.59 | 36.67 | 17,113 | -0.15(-0.41%) |
Sep 17, 2024 | 36.97 | 36.99 | 36.77 | 36.82 | 15,098 | -0.17(-0.45%) |
Sep 16, 2024 | 36.80 | 37.00 | 36.78 | 36.98 | 8,906 | +0.27(+0.72%) |
Sep 13, 2024 | 36.73 | 36.78 | 36.67 | 36.72 | 7,180 | +0.11(+0.30%) |
Sep 12, 2024 | 36.26 | 36.62 | 36.21 | 36.61 | 23,456 | +0.40(+1.11%) |
Sep 11, 2024 | 36.15 | 36.21 | 35.78 | 36.21 | 85,821 | +0.10(+0.27%) |
Sep 10, 2024 | 36.08 | 36.11 | 35.89 | 36.11 | 11,243 | -0.02(-0.06%) |
Sep 09, 2024 | 36.04 | 36.24 | 36.04 | 36.13 | 13,573 | +0.27(+0.75%) |
Sep 06, 2024 | 36.28 | 36.34 | 35.78 | 35.86 | 14,134 | -0.31(-0.85%) |
Sep 05, 2024 | 36.18 | 36.25 | 36.04 | 36.17 | 11,081 | -0.15(-0.41%) |
Sep 04, 2024 | 36.18 | 36.41 | 36.18 | 36.32 | 18,985 | -0.01(-0.03%) |
Sep 03, 2024 | 36.59 | 36.59 | 36.23 | 36.33 | 22,336 | -0.32(-0.87%) |
Aug 30, 2024 | 36.73 | 36.77 | 36.54 | 36.65 | 12,620 | -0.11(-0.29%) |
Aug 29, 2024 | 36.78 | 36.91 | 36.67 | 36.75 | 18,217 | +0.11(+0.29%) |
Aug 28, 2024 | 36.66 | 36.77 | 36.54 | 36.65 | 29,520 | -0.04(-0.11%) |
Aug 27, 2024 | 36.54 | 36.69 | 36.54 | 36.69 | 11,122 | +0.28(+0.78%) |
Aug 26, 2024 | 36.40 | 36.47 | 36.35 | 36.41 | 11,188 | -0.01(-0.04%) |
Aug 23, 2024 | 36.11 | 36.47 | 36.06 | 36.42 | 10,640 | +0.48(+1.33%) |
Aug 22, 2024 | 36.20 | 36.20 | 35.90 | 35.94 | 30,641 | -0.09(-0.25%) |
Aug 21, 2024 | 35.88 | 36.06 | 35.83 | 36.03 | 9,123 | +0.28(+0.78%) |
Aug 20, 2024 | 35.72 | 35.77 | 35.71 | 35.75 | 13,620 | +0.04(+0.11%) |
Aug 19, 2024 | 35.50 | 35.73 | 35.48 | 35.71 | 23,834 | +0.46(+1.30%) |
Aug 16, 2024 | 35.14 | 35.32 | 35.14 | 35.25 | 121,978 | +0.08(+0.23%) |
Aug 15, 2024 | 35.10 | 35.23 | 35.08 | 35.17 | 28,571 | +0.24(+0.69%) |
Aug 14, 2024 | 34.81 | 34.99 | 34.81 | 34.93 | 11,249 | +0.14(+0.40%) |
Aug 13, 2024 | 34.48 | 34.83 | 34.48 | 34.79 | 48,763 | +0.49(+1.44%) |
Aug 12, 2024 | 34.35 | 34.39 | 34.24 | 34.30 | 108,853 | -0.06(-0.19%) |
Aug 09, 2024 | 34.20 | 34.36 | 34.14 | 34.36 | 27,210 | +0.14(+0.41%) |
Aug 08, 2024 | 34.00 | 34.24 | 33.92 | 34.23 | 17,466 | +0.34(+1.00%) |
Aug 07, 2024 | 34.14 | 34.21 | 33.85 | 33.89 | 17,792 | +0.17(+0.50%) |
Aug 06, 2024 | 33.48 | 33.82 | 33.42 | 33.72 | 73,044 | +0.07(+0.21%) |
Aug 05, 2024 | 33.50 | 33.69 | 33.50 | 33.65 | 22,849 | -0.64(-1.86%) |
Aug 02, 2024 | 34.26 | 34.34 | 34.13 | 34.28 | 19,522 | -0.13(-0.38%) |