Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 39.70 | 39.84 | 39.36 | 39.44 | 1,305,277 | -0.35(-0.88%) |
Oct 11, 2024 | 39.54 | 39.79 | 39.42 | 39.79 | 467,545 | +0.37(+0.94%) |
Oct 10, 2024 | 39.60 | 39.74 | 39.30 | 39.42 | 459,327 | -0.06(-0.15%) |
Oct 09, 2024 | 39.13 | 39.49 | 38.84 | 39.48 | 499,600 | +0.36(+0.92%) |
Oct 08, 2024 | 39.72 | 39.86 | 39.01 | 39.12 | 643,101 | -0.73(-1.83%) |
Oct 07, 2024 | 39.34 | 39.88 | 39.24 | 39.85 | 888,637 | +0.75(+1.92%) |
Oct 04, 2024 | 39.10 | 39.53 | 38.91 | 39.10 | 559,471 | +0.35(+0.90%) |
Oct 03, 2024 | 38.66 | 39.06 | 38.13 | 38.75 | 653,301 | +0.28(+0.73%) |
Oct 02, 2024 | 38.80 | 39.08 | 38.36 | 38.47 | 924,682 | -0.04(-0.10%) |
Oct 01, 2024 | 38.25 | 38.66 | 38.09 | 38.51 | 934,001 | +0.25(+0.65%) |
Sep 30, 2024 | 38.28 | 38.48 | 37.88 | 38.26 | 728,840 | +0.04(+0.10%) |
Sep 27, 2024 | 38.12 | 38.29 | 37.90 | 38.22 | 484,121 | +0.28(+0.74%) |
Sep 26, 2024 | 38.82 | 38.84 | 37.90 | 37.94 | 910,596 | -1.03(-2.64%) |
Sep 25, 2024 | 38.85 | 39.09 | 38.64 | 38.97 | 599,142 | -0.05(-0.13%) |
Sep 24, 2024 | 39.40 | 39.46 | 38.75 | 39.02 | 578,615 | -0.17(-0.43%) |
Sep 23, 2024 | 38.70 | 39.45 | 38.60 | 39.19 | 573,598 | +0.44(+1.14%) |
Sep 20, 2024 | 38.80 | 39.00 | 38.09 | 38.75 | 1,840,443 | -0.25(-0.64%) |
Sep 19, 2024 | 40.15 | 40.15 | 38.78 | 39.00 | 1,725,584 | -0.63(-1.59%) |
Sep 18, 2024 | 40.05 | 40.26 | 39.59 | 39.63 | 755,955 | -0.42(-1.05%) |
Sep 17, 2024 | 39.97 | 40.31 | 39.73 | 40.05 | 936,528 | +0.26(+0.65%) |
Sep 16, 2024 | 39.48 | 39.88 | 39.30 | 39.79 | 886,591 | +0.22(+0.56%) |
Sep 13, 2024 | 38.95 | 39.59 | 38.81 | 39.57 | 1,101,110 | +0.71(+1.83%) |
Sep 12, 2024 | 38.48 | 39.05 | 38.45 | 38.86 | 624,540 | +0.56(+1.46%) |
Sep 11, 2024 | 38.07 | 38.56 | 37.83 | 38.30 | 501,104 | +0.31(+0.82%) |
Sep 10, 2024 | 37.64 | 38.14 | 37.45 | 37.99 | 1,054,945 | +0.35(+0.93%) |
Sep 09, 2024 | 37.75 | 38.10 | 37.47 | 37.64 | 1,973,529 | -0.12(-0.32%) |
Sep 06, 2024 | 37.83 | 38.00 | 37.34 | 37.76 | 1,043,041 | -0.07(-0.19%) |
Sep 05, 2024 | 37.75 | 38.05 | 37.62 | 37.83 | 833,664 | +0.20(+0.53%) |
Sep 04, 2024 | 37.90 | 38.30 | 37.58 | 37.63 | 698,460 | -0.34(-0.90%) |
Sep 03, 2024 | 38.45 | 38.45 | 37.35 | 37.97 | 962,209 | -0.61(-1.58%) |
Aug 30, 2024 | 38.15 | 38.59 | 37.83 | 38.58 | 539,950 | +0.52(+1.37%) |
Aug 29, 2024 | 37.69 | 38.09 | 37.45 | 38.06 | 878,632 | +0.62(+1.66%) |
Aug 28, 2024 | 37.82 | 38.00 | 37.16 | 37.44 | 1,510,560 | -0.53(-1.40%) |
Aug 27, 2024 | 38.47 | 38.50 | 37.81 | 37.97 | 831,481 | -0.59(-1.53%) |
Aug 26, 2024 | 38.55 | 38.97 | 38.20 | 38.56 | 1,171,995 | +0.24(+0.63%) |
Aug 23, 2024 | 38.17 | 38.63 | 37.96 | 38.32 | 872,650 | +0.15(+0.39%) |
Aug 22, 2024 | 37.95 | 38.32 | 37.90 | 38.17 | 645,008 | +0.36(+0.95%) |
Aug 21, 2024 | 37.68 | 38.17 | 37.39 | 37.81 | 929,566 | +0.20(+0.53%) |
Aug 20, 2024 | 38.93 | 38.98 | 37.61 | 37.61 | 1,251,252 | -1.30(-3.34%) |
Aug 19, 2024 | 39.10 | 39.10 | 38.60 | 38.91 | 1,778,553 | -0.09(-0.23%) |
Aug 16, 2024 | 38.11 | 39.05 | 38.11 | 39.00 | 1,509,315 | +0.73(+1.91%) |
Aug 15, 2024 | 38.06 | 38.64 | 37.77 | 38.27 | 1,929,316 | +0.51(+1.35%) |
Aug 14, 2024 | 36.79 | 37.82 | 36.47 | 37.76 | 3,894,667 | +1.17(+3.20%) |
Aug 13, 2024 | 36.35 | 36.99 | 36.23 | 36.59 | 10,736,823 | -1.34(-3.53%) |
Aug 12, 2024 | 39.65 | 40.13 | 37.65 | 37.93 | 1,622,358 | -1.65(-4.17%) |
Aug 09, 2024 | 39.79 | 40.27 | 39.00 | 39.58 | 1,640,374 | +0.07(+0.18%) |
Aug 08, 2024 | 38.95 | 40.07 | 38.32 | 39.51 | 3,814,409 | +0.44(+1.13%) |
Aug 07, 2024 | 39.61 | 40.21 | 39.01 | 39.07 | 2,034,515 | +0.14(+0.36%) |
Aug 06, 2024 | 37.99 | 39.32 | 37.88 | 38.93 | 1,433,929 | +1.28(+3.40%) |
Aug 05, 2024 | 37.12 | 38.23 | 36.76 | 37.65 | 1,077,874 | -1.15(-2.96%) |
Aug 02, 2024 | 39.15 | 39.29 | 37.51 | 38.80 | 1,274,420 | -0.74(-1.87%) |
|