Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2024 | 39.09 | 39.12 | 38.98 | 38.98 | 3,553 | -0.07(-0.18%) |
Oct 29, 2024 | 39.01 | 39.05 | 39.01 | 39.05 | 1,493 | +0.04(+0.12%) |
Oct 28, 2024 | 39.05 | 39.06 | 38.98 | 39.01 | 9,215 | +0.10(+0.25%) |
Oct 25, 2024 | 39.06 | 39.06 | 38.91 | 38.91 | 792 | -0.04(-0.11%) |
Oct 24, 2024 | 38.90 | 38.95 | 38.90 | 38.95 | 283 | +0.08(+0.21%) |
Oct 23, 2024 | 38.97 | 38.97 | 38.87 | 38.87 | 1,168 | -0.24(-0.62%) |
Oct 22, 2024 | 39.02 | 39.13 | 39.02 | 39.11 | 3,460 | +0.03(+0.09%) |
Oct 21, 2024 | 39.08 | 39.08 | 39.00 | 39.08 | 6,767 | -0.07(-0.19%) |
Oct 18, 2024 | 39.07 | 39.15 | 39.07 | 39.15 | 342 | +0.11(+0.27%) |
Oct 17, 2024 | 39.17 | 39.17 | 39.05 | 39.05 | 7,066 | +0.02(+0.06%) |
Oct 16, 2024 | 38.91 | 39.02 | 38.91 | 39.02 | 1,048 | +0.12(+0.32%) |
Oct 15, 2024 | 39.02 | 39.04 | 38.90 | 38.90 | 2,647 | -0.20(-0.50%) |
Oct 14, 2024 | 39.03 | 39.15 | 38.97 | 39.09 | 11,030 | +0.19(+0.49%) |
Oct 11, 2024 | 38.88 | 38.90 | 38.79 | 38.90 | 6,367 | +0.14(+0.36%) |
Oct 10, 2024 | 38.70 | 38.76 | 38.66 | 38.76 | 444 | -0.04(-0.11%) |
Oct 09, 2024 | 38.57 | 38.81 | 38.57 | 38.81 | 6,096 | +0.17(+0.44%) |
Oct 08, 2024 | 38.55 | 38.64 | 38.54 | 38.64 | 935 | +0.26(+0.69%) |
Oct 07, 2024 | 38.36 | 38.38 | 38.36 | 38.38 | 574 | -0.29(-0.75%) |
Oct 04, 2024 | 38.55 | 38.67 | 38.43 | 38.67 | 19,326 | +0.29(+0.75%) |
Oct 03, 2024 | 38.50 | 38.50 | 38.37 | 38.38 | 2,576 | -0.14(-0.36%) |
Oct 02, 2024 | 38.46 | 38.51 | 38.45 | 38.51 | 1,606 | +0.01(+0.03%) |
Oct 01, 2024 | 38.57 | 38.58 | 38.37 | 38.50 | 5,278 | -0.19(-0.48%) |
Sep 30, 2024 | 38.60 | 38.69 | 38.60 | 38.69 | 238 | +0.10(+0.26%) |
Sep 27, 2024 | 38.65 | 38.68 | 38.59 | 38.59 | 166,399 | -0.01(-0.02%) |
Sep 26, 2024 | 38.64 | 38.64 | 38.57 | 38.60 | 151,876 | +0.05(+0.13%) |
Sep 25, 2024 | 38.58 | 38.58 | 38.55 | 38.55 | 2,090 | -0.03(-0.07%) |
Sep 24, 2024 | 38.55 | 38.57 | 38.51 | 38.57 | 758 | +0.05(+0.13%) |
Sep 23, 2024 | 38.48 | 38.52 | 38.47 | 38.52 | 1,143 | +0.12(+0.32%) |
Sep 20, 2024 | 38.36 | 38.43 | 38.32 | 38.40 | 4,722 | -0.05(-0.12%) |
Sep 19, 2024 | 38.43 | 38.53 | 38.43 | 38.45 | 14,686 | +0.38(+0.99%) |
Sep 18, 2024 | 38.04 | 38.28 | 38.04 | 38.07 | 3,826 | -0.03(-0.09%) |
Sep 17, 2024 | 38.04 | 38.11 | 38.04 | 38.11 | 13,726 | -0.01(-0.03%) |
Sep 16, 2024 | 38.03 | 38.12 | 38.03 | 38.12 | 981 | +0.09(+0.25%) |
Sep 13, 2024 | 37.99 | 38.03 | 37.99 | 38.03 | 858 | +0.13(+0.34%) |
Sep 12, 2024 | 37.77 | 37.90 | 37.70 | 37.90 | 2,946 | +0.20(+0.53%) |
Sep 11, 2024 | 37.20 | 37.70 | 37.20 | 37.70 | 1,579 | +0.25(+0.68%) |
Sep 10, 2024 | 37.35 | 37.45 | 37.20 | 37.45 | 10,480 | +0.13(+0.36%) |
Sep 09, 2024 | 37.37 | 37.38 | 37.23 | 37.31 | 2,226 | +0.33(+0.89%) |
Sep 06, 2024 | 37.30 | 37.30 | 36.97 | 36.98 | 5,626 | -0.46(-1.23%) |
Sep 05, 2024 | 37.59 | 37.62 | 37.40 | 37.44 | 3,056 | -0.08(-0.23%) |
Sep 04, 2024 | 37.56 | 37.62 | 37.45 | 37.53 | 5,751 | -0.02(-0.05%) |
Sep 03, 2024 | 38.04 | 38.04 | 37.52 | 37.55 | 1,274,654 | -0.55(-1.45%) |
Aug 30, 2024 | 37.94 | 38.10 | 37.81 | 38.10 | 21,936 | +0.21(+0.55%) |
Aug 29, 2024 | 37.99 | 38.11 | 37.88 | 37.89 | 15,127 | +0.00(+0.00%) |
Aug 28, 2024 | 38.08 | 38.08 | 37.72 | 37.89 | 21,857 | -0.12(-0.32%) |
Aug 27, 2024 | 37.91 | 38.04 | 37.88 | 38.01 | 24,830 | +0.07(+0.18%) |
Aug 26, 2024 | 38.02 | 38.06 | 37.89 | 37.94 | 18,210 | -0.09(-0.23%) |
Aug 23, 2024 | 37.86 | 38.05 | 37.77 | 38.03 | 17,537 | +0.39(+1.04%) |
Aug 22, 2024 | 37.92 | 37.94 | 37.63 | 37.64 | 10,138 | -0.30(-0.78%) |
Aug 21, 2024 | 37.96 | 37.97 | 37.85 | 37.93 | 8,947 | +0.11(+0.28%) |
Aug 20, 2024 | 37.86 | 37.94 | 37.78 | 37.83 | 6,274 | -0.07(-0.19%) |
Aug 19, 2024 | 37.70 | 37.92 | 37.65 | 37.90 | 13,148 | +0.32(+0.85%) |
Aug 16, 2024 | 37.48 | 37.67 | 37.46 | 37.58 | 9,772 | +0.05(+0.14%) |
Aug 15, 2024 | 37.49 | 37.61 | 37.48 | 37.53 | 7,183 | +0.35(+0.93%) |
Aug 14, 2024 | 37.09 | 37.19 | 36.96 | 37.18 | 13,200 | +0.12(+0.33%) |
Aug 13, 2024 | 36.85 | 37.07 | 36.85 | 37.06 | 9,334 | +0.47(+1.27%) |
Aug 12, 2024 | 36.74 | 36.74 | 36.53 | 36.60 | 12,459 | +0.05(+0.15%) |
Aug 09, 2024 | 36.38 | 36.61 | 36.38 | 36.54 | 11,724 | +0.13(+0.36%) |
Aug 08, 2024 | 36.10 | 36.48 | 36.10 | 36.41 | 34,030 | +0.58(+1.63%) |
Aug 07, 2024 | 36.48 | 36.50 | 35.83 | 35.83 | 11,452 | -0.25(-0.68%) |
Aug 06, 2024 | 36.01 | 36.42 | 35.90 | 36.08 | 21,166 | +0.38(+1.06%) |
Aug 05, 2024 | 35.47 | 35.98 | 35.47 | 35.70 | 16,507 | -0.86(-2.35%) |
Aug 02, 2024 | 36.80 | 36.80 | 36.40 | 36.56 | 18,981 | -0.45(-1.21%) |