Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 38.63 | 38.63 | 38.28 | 38.34 | 41,356 | -0.16(-0.42%) |
Oct 17, 2024 | 38.51 | 38.51 | 38.30 | 38.50 | 45,774 | +0.04(+0.10%) |
Oct 16, 2024 | 38.18 | 38.52 | 38.14 | 38.46 | 44,236 | +0.49(+1.29%) |
Oct 15, 2024 | 37.87 | 38.40 | 37.87 | 37.97 | 35,914 | +0.04(+0.11%) |
Oct 14, 2024 | 37.72 | 38.00 | 37.72 | 37.93 | 25,472 | +0.12(+0.32%) |
Oct 11, 2024 | 37.18 | 37.81 | 37.18 | 37.81 | 17,479 | +0.62(+1.67%) |
Oct 10, 2024 | 37.14 | 37.23 | 37.03 | 37.19 | 49,668 | -0.25(-0.65%) |
Oct 09, 2024 | 37.15 | 37.56 | 37.15 | 37.44 | 21,710 | +0.19(+0.50%) |
Oct 08, 2024 | 37.12 | 37.32 | 37.07 | 37.25 | 56,548 | +0.04(+0.10%) |
Oct 07, 2024 | 37.17 | 37.25 | 36.99 | 37.21 | 50,092 | -0.14(-0.37%) |
Oct 04, 2024 | 37.25 | 37.35 | 37.03 | 37.35 | 39,284 | +0.31(+0.84%) |
Oct 03, 2024 | 36.91 | 37.04 | 36.82 | 37.04 | 28,313 | +0.02(+0.07%) |
Oct 02, 2024 | 37.06 | 37.29 | 36.99 | 37.02 | 37,682 | -0.20(-0.55%) |
Oct 01, 2024 | 37.20 | 37.33 | 36.98 | 37.22 | 45,285 | -0.23(-0.61%) |
Sep 30, 2024 | 37.13 | 37.47 | 37.12 | 37.45 | 70,286 | +0.17(+0.46%) |
Sep 27, 2024 | 37.37 | 37.49 | 37.10 | 37.28 | 54,593 | +0.14(+0.38%) |
Sep 26, 2024 | 37.45 | 37.46 | 37.14 | 37.14 | 17,950 | -0.10(-0.27%) |
Sep 25, 2024 | 37.58 | 37.58 | 37.22 | 37.24 | 58,580 | -0.45(-1.19%) |
Sep 24, 2024 | 37.74 | 37.80 | 37.62 | 37.69 | 74,207 | -0.09(-0.24%) |
Sep 23, 2024 | 37.71 | 37.83 | 37.56 | 37.78 | 52,855 | +0.20(+0.53%) |
Sep 20, 2024 | 37.68 | 37.72 | 37.51 | 37.58 | 31,801 | -0.35(-0.92%) |
Sep 19, 2024 | 37.94 | 37.94 | 37.46 | 37.93 | 34,266 | +0.68(+1.83%) |
Sep 18, 2024 | 37.26 | 37.81 | 37.15 | 37.25 | 55,534 | -0.06(-0.16%) |
Sep 17, 2024 | 37.25 | 37.56 | 37.22 | 37.31 | 46,353 | +0.17(+0.46%) |
Sep 16, 2024 | 36.91 | 37.15 | 36.90 | 37.14 | 39,371 | +0.24(+0.65%) |
Sep 13, 2024 | 36.60 | 36.97 | 36.60 | 36.90 | 45,218 | +0.55(+1.52%) |
Sep 12, 2024 | 36.06 | 36.36 | 35.97 | 36.35 | 46,153 | +0.24(+0.66%) |
Sep 11, 2024 | 35.77 | 36.11 | 35.38 | 36.11 | 51,909 | -0.01(-0.02%) |
Sep 10, 2024 | 36.02 | 36.12 | 35.82 | 36.12 | 16,804 | +0.04(+0.11%) |
Sep 09, 2024 | 36.09 | 36.23 | 35.97 | 36.08 | 19,143 | +0.11(+0.31%) |
Sep 06, 2024 | 36.49 | 36.53 | 35.90 | 35.97 | 12,636 | -0.43(-1.18%) |
Sep 05, 2024 | 36.61 | 36.61 | 36.27 | 36.40 | 33,754 | -0.24(-0.66%) |
Sep 04, 2024 | 36.66 | 36.81 | 36.51 | 36.64 | 25,645 | -0.10(-0.27%) |
Sep 03, 2024 | 37.32 | 37.33 | 36.61 | 36.74 | 25,117 | -0.80(-2.13%) |
Aug 30, 2024 | 37.39 | 37.54 | 37.05 | 37.54 | 18,470 | +0.23(+0.62%) |
Aug 29, 2024 | 37.11 | 37.49 | 37.08 | 37.31 | 28,428 | +0.14(+0.38%) |
Aug 28, 2024 | 37.09 | 37.27 | 36.96 | 37.17 | 31,687 | +0.00(+0.00%) |
Aug 27, 2024 | 37.18 | 37.23 | 37.03 | 37.17 | 45,894 | -0.21(-0.56%) |
Aug 26, 2024 | 37.58 | 37.69 | 37.35 | 37.38 | 74,237 | -0.01(-0.03%) |
Aug 23, 2024 | 36.88 | 37.44 | 36.82 | 37.39 | 34,776 | +0.82(+2.24%) |
Aug 22, 2024 | 36.77 | 36.79 | 36.52 | 36.57 | 26,861 | -0.08(-0.23%) |
Aug 21, 2024 | 36.40 | 36.65 | 36.31 | 36.65 | 49,612 | +0.36(+1.00%) |
Aug 20, 2024 | 36.67 | 36.67 | 36.24 | 36.29 | 32,225 | -0.34(-0.93%) |
Aug 19, 2024 | 36.34 | 36.65 | 36.34 | 36.63 | 17,993 | +0.27(+0.74%) |
Aug 16, 2024 | 36.36 | 36.60 | 36.32 | 36.36 | 47,678 | -0.07(-0.19%) |
Aug 15, 2024 | 36.37 | 36.60 | 36.19 | 36.43 | 39,727 | +0.63(+1.77%) |
Aug 14, 2024 | 35.90 | 35.90 | 35.74 | 35.80 | 52,262 | -0.05(-0.15%) |
Aug 13, 2024 | 35.55 | 35.89 | 35.48 | 35.85 | 21,893 | +0.30(+0.84%) |
Aug 12, 2024 | 35.73 | 35.73 | 35.47 | 35.55 | 39,444 | -0.17(-0.48%) |
Aug 09, 2024 | 35.69 | 35.76 | 35.61 | 35.72 | 32,135 | -0.14(-0.39%) |
Aug 08, 2024 | 35.62 | 35.86 | 35.48 | 35.86 | 43,879 | +0.62(+1.76%) |
Aug 07, 2024 | 35.75 | 35.96 | 35.20 | 35.24 | 52,623 | -0.14(-0.40%) |
Aug 06, 2024 | 34.96 | 35.79 | 34.96 | 35.38 | 62,961 | +0.21(+0.60%) |
Aug 05, 2024 | 34.73 | 35.49 | 34.57 | 35.17 | 39,443 | -1.06(-2.93%) |
Aug 02, 2024 | 36.20 | 36.36 | 36.00 | 36.23 | 36,489 | -0.84(-2.27%) |