Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 37.39 | 37.39 | 36.81 | 36.96 | 176,866 | -0.39(-1.04%) |
Oct 17, 2024 | 37.00 | 37.35 | 36.57 | 37.35 | 232,479 | +0.66(+1.80%) |
Oct 16, 2024 | 36.02 | 36.91 | 36.02 | 36.69 | 258,065 | +0.67(+1.86%) |
Oct 15, 2024 | 35.33 | 36.29 | 35.30 | 36.02 | 238,194 | +0.61(+1.72%) |
Oct 14, 2024 | 34.91 | 35.42 | 34.84 | 35.41 | 178,806 | +0.52(+1.49%) |
Oct 11, 2024 | 34.99 | 35.29 | 34.86 | 34.89 | 139,616 | +0.17(+0.49%) |
Oct 10, 2024 | 35.18 | 35.18 | 34.71 | 34.72 | 289,093 | -0.32(-0.91%) |
Oct 09, 2024 | 34.46 | 35.14 | 34.42 | 35.04 | 162,901 | +0.45(+1.30%) |
Oct 08, 2024 | 34.56 | 34.68 | 34.29 | 34.59 | 150,982 | +0.23(+0.67%) |
Oct 07, 2024 | 35.76 | 35.76 | 34.19 | 34.36 | 263,739 | -1.52(-4.24%) |
Oct 04, 2024 | 35.35 | 35.91 | 35.35 | 35.88 | 226,016 | +0.75(+2.13%) |
Oct 03, 2024 | 35.30 | 35.30 | 34.76 | 35.13 | 242,281 | -0.38(-1.07%) |
Oct 02, 2024 | 35.22 | 35.55 | 35.04 | 35.51 | 238,687 | +0.50(+1.43%) |
Oct 01, 2024 | 34.80 | 35.03 | 34.36 | 35.01 | 300,696 | +0.06(+0.17%) |
Sep 30, 2024 | 35.56 | 35.56 | 34.93 | 34.95 | 388,691 | -0.58(-1.63%) |
Sep 27, 2024 | 35.90 | 36.14 | 35.23 | 35.53 | 331,946 | -0.21(-0.59%) |
Sep 26, 2024 | 35.47 | 35.94 | 35.47 | 35.74 | 404,584 | +0.26(+0.73%) |
Sep 25, 2024 | 35.20 | 35.49 | 34.85 | 35.48 | 371,881 | +0.44(+1.26%) |
Sep 24, 2024 | 35.47 | 35.53 | 34.91 | 35.04 | 369,152 | -0.36(-1.02%) |
Sep 23, 2024 | 34.70 | 35.41 | 34.61 | 35.40 | 264,627 | +0.65(+1.87%) |
Sep 20, 2024 | 34.56 | 34.84 | 34.38 | 34.75 | 971,545 | +0.16(+0.46%) |
Sep 19, 2024 | 34.49 | 34.60 | 34.22 | 34.59 | 236,870 | +0.36(+1.05%) |
Sep 18, 2024 | 34.23 | 34.63 | 34.08 | 34.23 | 200,956 | +0.15(+0.44%) |
Sep 17, 2024 | 34.27 | 34.42 | 33.97 | 34.08 | 251,891 | -0.05(-0.15%) |
Sep 16, 2024 | 33.97 | 34.27 | 33.65 | 34.13 | 225,676 | +0.49(+1.46%) |
Sep 13, 2024 | 33.59 | 33.71 | 33.41 | 33.64 | 200,972 | +0.32(+0.95%) |
Sep 12, 2024 | 32.98 | 33.34 | 32.72 | 33.32 | 263,197 | +0.49(+1.48%) |
Sep 11, 2024 | 33.46 | 33.53 | 32.67 | 32.84 | 258,245 | -0.79(-2.36%) |
Sep 10, 2024 | 33.82 | 33.94 | 33.52 | 33.63 | 202,155 | -0.17(-0.50%) |
Sep 09, 2024 | 34.51 | 34.61 | 33.80 | 33.80 | 319,730 | -0.77(-2.23%) |
Sep 06, 2024 | 35.24 | 35.34 | 34.41 | 34.57 | 234,603 | -0.59(-1.69%) |
Sep 05, 2024 | 35.84 | 35.84 | 35.15 | 35.16 | 197,590 | -0.43(-1.20%) |
Sep 04, 2024 | 35.94 | 36.12 | 35.47 | 35.59 | 201,828 | -0.27(-0.75%) |
Sep 03, 2024 | 35.10 | 35.88 | 35.06 | 35.86 | 672,766 | +0.60(+1.71%) |
Aug 30, 2024 | 35.03 | 35.29 | 34.92 | 35.25 | 177,552 | +0.33(+0.94%) |
Aug 29, 2024 | 34.76 | 35.11 | 34.40 | 34.93 | 213,160 | +0.27(+0.77%) |
Aug 28, 2024 | 34.15 | 34.69 | 34.09 | 34.66 | 241,466 | +0.46(+1.33%) |
Aug 27, 2024 | 34.10 | 34.27 | 33.93 | 34.20 | 169,911 | +0.13(+0.38%) |
Aug 26, 2024 | 34.25 | 34.44 | 34.07 | 34.08 | 192,841 | -0.03(-0.09%) |
Aug 23, 2024 | 33.89 | 34.47 | 33.79 | 34.11 | 288,522 | +0.35(+1.03%) |
Aug 22, 2024 | 33.76 | 33.97 | 33.53 | 33.76 | 212,856 | +0.01(+0.03%) |
Aug 21, 2024 | 33.44 | 33.75 | 33.18 | 33.75 | 163,825 | +0.47(+1.40%) |
Aug 20, 2024 | 33.56 | 33.59 | 33.25 | 33.28 | 100,284 | -0.37(-1.09%) |
Aug 19, 2024 | 33.82 | 33.98 | 33.62 | 33.65 | 162,552 | -0.14(-0.41%) |
Aug 16, 2024 | 33.62 | 33.84 | 33.46 | 33.79 | 258,524 | +0.22(+0.65%) |
Aug 15, 2024 | 33.45 | 33.61 | 33.16 | 33.57 | 256,539 | +0.49(+1.47%) |
Aug 14, 2024 | 33.16 | 33.29 | 33.01 | 33.09 | 188,382 | +0.11(+0.33%) |
Aug 13, 2024 | 33.27 | 33.27 | 32.84 | 32.98 | 197,502 | -0.10(-0.30%) |
Aug 12, 2024 | 33.52 | 33.88 | 32.73 | 33.08 | 315,100 | -0.33(-0.98%) |
Aug 09, 2024 | 32.96 | 33.42 | 32.85 | 33.40 | 202,891 | +0.34(+1.02%) |
Aug 08, 2024 | 33.19 | 34.06 | 32.72 | 33.07 | 200,508 | -0.49(-1.47%) |
Aug 07, 2024 | 33.44 | 33.87 | 33.29 | 33.56 | 273,605 | +0.16(+0.47%) |
Aug 06, 2024 | 33.74 | 33.77 | 32.81 | 33.40 | 374,333 | +0.97(+2.99%) |
Aug 05, 2024 | 32.41 | 32.46 | 31.63 | 32.43 | 298,539 | -0.65(-1.97%) |
Aug 02, 2024 | 32.98 | 33.45 | 32.79 | 33.09 | 279,639 | -0.41(-1.21%) |