Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 37.25 | 37.56 | 37.06 | 37.38 | 790,191 | +0.15(+0.40%) |
Oct 11, 2024 | 36.97 | 37.24 | 36.87 | 37.23 | 607,430 | +0.39(+1.06%) |
Oct 10, 2024 | 36.94 | 37.08 | 36.59 | 36.84 | 748,520 | -0.25(-0.67%) |
Oct 09, 2024 | 37.30 | 37.38 | 36.78 | 37.09 | 907,458 | -0.29(-0.78%) |
Oct 08, 2024 | 37.55 | 37.64 | 37.16 | 37.38 | 641,331 | -0.08(-0.21%) |
Oct 07, 2024 | 37.45 | 37.54 | 37.22 | 37.46 | 849,031 | -0.21(-0.56%) |
Oct 04, 2024 | 38.08 | 38.14 | 37.64 | 37.67 | 1,201,775 | -0.41(-1.08%) |
Oct 03, 2024 | 38.14 | 38.16 | 37.72 | 38.08 | 717,140 | -0.12(-0.31%) |
Oct 02, 2024 | 38.38 | 38.66 | 38.01 | 38.20 | 657,197 | -0.46(-1.19%) |
Oct 01, 2024 | 39.19 | 39.25 | 38.43 | 38.66 | 690,429 | -0.43(-1.10%) |
Sep 30, 2024 | 38.93 | 39.34 | 38.81 | 39.09 | 1,144,283 | -0.03(-0.07%) |
Sep 27, 2024 | 39.21 | 39.56 | 38.96 | 39.12 | 902,104 | +0.21(+0.54%) |
Sep 26, 2024 | 39.05 | 39.27 | 38.80 | 38.91 | 704,740 | -0.14(-0.36%) |
Sep 25, 2024 | 39.42 | 39.44 | 38.94 | 39.05 | 871,080 | -0.33(-0.84%) |
Sep 24, 2024 | 39.22 | 39.68 | 39.03 | 39.38 | 1,295,269 | +0.06(+0.15%) |
Sep 23, 2024 | 39.15 | 39.56 | 39.13 | 39.32 | 808,600 | +0.35(+0.90%) |
Sep 20, 2024 | 39.69 | 39.69 | 38.85 | 38.97 | 2,305,244 | -0.88(-2.20%) |
Sep 19, 2024 | 39.87 | 39.93 | 39.25 | 39.84 | 1,024,041 | +0.35(+0.88%) |
Sep 18, 2024 | 39.83 | 40.08 | 39.28 | 39.50 | 849,845 | -0.27(-0.68%) |
Sep 17, 2024 | 39.97 | 40.16 | 39.65 | 39.77 | 982,529 | -0.25(-0.62%) |
Sep 16, 2024 | 39.97 | 40.27 | 39.86 | 40.01 | 965,262 | +0.10(+0.25%) |
Sep 13, 2024 | 39.48 | 39.92 | 39.48 | 39.91 | 1,142,990 | +0.74(+1.88%) |
Sep 12, 2024 | 39.07 | 39.23 | 38.58 | 39.18 | 927,973 | +0.11(+0.28%) |
Sep 11, 2024 | 39.14 | 39.17 | 38.32 | 39.07 | 825,752 | -0.51(-1.28%) |
Sep 10, 2024 | 39.61 | 39.89 | 39.26 | 39.58 | 944,659 | +0.16(+0.40%) |
Sep 09, 2024 | 39.02 | 39.77 | 38.83 | 39.42 | 969,353 | +0.41(+1.05%) |
Sep 06, 2024 | 39.85 | 39.96 | 38.86 | 39.01 | 948,962 | -0.78(-1.95%) |
Sep 05, 2024 | 40.16 | 40.26 | 39.74 | 39.78 | 833,312 | -0.17(-0.42%) |
Sep 04, 2024 | 39.98 | 40.37 | 39.60 | 39.95 | 799,332 | -0.23(-0.57%) |
Sep 03, 2024 | 40.06 | 40.37 | 39.94 | 40.18 | 899,451 | -0.27(-0.67%) |
Aug 30, 2024 | 40.08 | 40.49 | 39.87 | 40.45 | 695,442 | +0.61(+1.53%) |
Aug 29, 2024 | 40.04 | 40.22 | 39.67 | 39.84 | 628,550 | -0.20(-0.50%) |
Aug 28, 2024 | 39.99 | 40.25 | 39.84 | 40.04 | 791,778 | +0.11(+0.27%) |
Aug 27, 2024 | 39.68 | 40.09 | 39.60 | 39.93 | 555,297 | -0.05(-0.12%) |
Aug 26, 2024 | 40.50 | 40.50 | 39.88 | 39.98 | 737,580 | -0.22(-0.54%) |
Aug 23, 2024 | 39.75 | 40.40 | 39.64 | 40.20 | 733,555 | +0.55(+1.38%) |
Aug 22, 2024 | 39.56 | 39.66 | 39.32 | 39.65 | 468,903 | +0.15(+0.38%) |
Aug 21, 2024 | 39.49 | 39.55 | 39.22 | 39.50 | 620,075 | +0.21(+0.53%) |
Aug 20, 2024 | 39.44 | 39.53 | 39.04 | 39.30 | 1,241,593 | -0.10(-0.25%) |
Aug 19, 2024 | 39.07 | 39.47 | 39.07 | 39.39 | 1,012,065 | +0.30(+0.76%) |
Aug 16, 2024 | 39.26 | 39.34 | 38.98 | 39.10 | 764,029 | -0.28(-0.71%) |
Aug 15, 2024 | 39.54 | 39.70 | 39.10 | 39.37 | 1,033,933 | +0.15(+0.38%) |
Aug 14, 2024 | 39.35 | 39.44 | 39.13 | 39.23 | 615,315 | -0.01(-0.03%) |
Aug 13, 2024 | 39.28 | 39.31 | 38.85 | 39.24 | 728,803 | +0.37(+0.95%) |
Aug 12, 2024 | 39.26 | 39.26 | 38.65 | 38.87 | 488,004 | -0.56(-1.41%) |
Aug 09, 2024 | 39.23 | 39.43 | 38.81 | 39.42 | 661,722 | +0.22(+0.56%) |
Aug 08, 2024 | 39.07 | 39.41 | 38.93 | 39.21 | 840,345 | +0.17(+0.43%) |
Aug 07, 2024 | 39.37 | 39.77 | 38.93 | 39.04 | 1,233,921 | -0.18(-0.46%) |
Aug 06, 2024 | 38.72 | 39.52 | 38.54 | 39.22 | 1,025,699 | +0.67(+1.73%) |
Aug 05, 2024 | 38.33 | 39.73 | 37.81 | 38.55 | 1,144,138 | -1.51(-3.77%) |
Aug 02, 2024 | 40.49 | 40.70 | 39.75 | 40.06 | 1,329,912 | -0.67(-1.63%) |
|