Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 39.48 | 39.62 | 39.47 | 39.59 | 6,664 | +0.23(+0.58%) |
Oct 17, 2024 | 39.67 | 39.67 | 39.36 | 39.36 | 9,016 | -0.07(-0.18%) |
Oct 16, 2024 | 39.29 | 39.47 | 39.29 | 39.43 | 11,911 | +0.06(+0.15%) |
Oct 15, 2024 | 39.62 | 39.69 | 39.35 | 39.37 | 4,080 | -0.20(-0.51%) |
Oct 14, 2024 | 39.50 | 39.64 | 39.50 | 39.57 | 2,890 | +0.17(+0.43%) |
Oct 11, 2024 | 39.35 | 39.43 | 39.28 | 39.40 | 2,500 | +0.29(+0.73%) |
Oct 10, 2024 | 39.08 | 39.12 | 39.03 | 39.11 | 6,290 | -0.11(-0.27%) |
Oct 09, 2024 | 39.01 | 39.22 | 38.99 | 39.22 | 3,849 | +0.28(+0.72%) |
Oct 08, 2024 | 38.66 | 38.97 | 38.66 | 38.94 | 2,114 | +0.39(+1.02%) |
Oct 07, 2024 | 38.63 | 38.86 | 38.54 | 38.55 | 3,823 | -0.39(-1.01%) |
Oct 04, 2024 | 38.86 | 38.94 | 38.78 | 38.94 | 3,000 | +0.35(+0.91%) |
Oct 03, 2024 | 38.57 | 38.62 | 38.46 | 38.59 | 1,587 | -0.12(-0.31%) |
Oct 02, 2024 | 38.70 | 38.75 | 38.70 | 38.71 | 5,091 | -0.00(-0.01%) |
Oct 01, 2024 | 38.72 | 38.81 | 38.58 | 38.71 | 9,874 | -0.43(-1.09%) |
Sep 30, 2024 | 38.97 | 39.14 | 38.94 | 39.14 | 9,938 | +0.10(+0.26%) |
Sep 27, 2024 | 39.16 | 39.24 | 38.91 | 39.04 | 6,747 | +0.03(+0.08%) |
Sep 26, 2024 | 39.00 | 39.03 | 38.92 | 39.01 | 7,855 | +0.25(+0.64%) |
Sep 25, 2024 | 38.85 | 38.85 | 38.69 | 38.76 | 1,989 | -0.13(-0.33%) |
Sep 24, 2024 | 38.76 | 38.89 | 38.72 | 38.89 | 4,951 | +0.08(+0.21%) |
Sep 23, 2024 | 38.78 | 38.81 | 38.72 | 38.81 | 3,913 | +0.08(+0.21%) |
Sep 20, 2024 | 38.91 | 38.91 | 38.56 | 38.73 | 1,982 | -0.17(-0.44%) |
Sep 19, 2024 | 38.80 | 38.95 | 38.78 | 38.90 | 1,665 | +0.78(+2.05%) |
Sep 18, 2024 | 38.33 | 38.56 | 38.12 | 38.12 | 1,655 | -0.22(-0.57%) |
Sep 17, 2024 | 38.49 | 38.49 | 38.21 | 38.34 | 5,444 | -0.01(-0.03%) |
Sep 16, 2024 | 38.12 | 38.35 | 38.12 | 38.35 | 6,176 | +0.12(+0.31%) |
Sep 13, 2024 | 38.22 | 38.26 | 38.16 | 38.23 | 1,167 | +0.22(+0.58%) |
Sep 12, 2024 | 37.80 | 38.01 | 37.80 | 38.01 | 3,996 | +0.28(+0.74%) |
Sep 11, 2024 | 37.30 | 37.73 | 36.94 | 37.73 | 2,093 | +0.33(+0.88%) |
Sep 10, 2024 | 37.18 | 37.40 | 37.18 | 37.40 | 1,879 | +0.13(+0.36%) |
Sep 09, 2024 | 37.18 | 37.34 | 37.03 | 37.27 | 1,253,636 | +0.31(+0.85%) |
Sep 06, 2024 | 37.45 | 37.45 | 36.90 | 36.95 | 266,057 | -0.57(-1.52%) |
Sep 05, 2024 | 37.67 | 37.67 | 37.36 | 37.52 | 4,001 | -0.11(-0.29%) |
Sep 04, 2024 | 37.48 | 37.70 | 37.45 | 37.63 | 4,527 | -0.02(-0.05%) |
Sep 03, 2024 | 38.17 | 38.17 | 37.62 | 37.65 | 2,574 | -0.73(-1.90%) |
Aug 30, 2024 | 38.12 | 38.38 | 38.12 | 38.38 | 5,474 | +0.24(+0.64%) |
Aug 29, 2024 | 38.25 | 38.52 | 38.14 | 38.14 | 2,486 | -0.01(-0.04%) |
Aug 28, 2024 | 38.33 | 38.33 | 38.07 | 38.15 | 4,082 | -0.21(-0.55%) |
Aug 27, 2024 | 38.16 | 38.36 | 38.16 | 38.36 | 5,517 | +0.16(+0.42%) |
Aug 26, 2024 | 38.16 | 38.29 | 38.16 | 38.20 | 3,162 | -0.17(-0.44%) |
Aug 23, 2024 | 38.15 | 38.38 | 38.04 | 38.37 | 4,403 | +0.54(+1.43%) |
Aug 22, 2024 | 38.30 | 38.30 | 37.80 | 37.83 | 4,426 | -0.39(-1.02%) |
Aug 21, 2024 | 38.04 | 38.22 | 37.98 | 38.22 | 2,606 | +0.25(+0.66%) |
Aug 20, 2024 | 38.00 | 38.00 | 37.87 | 37.97 | 9,183 | +0.03(+0.08%) |
Aug 19, 2024 | 37.79 | 37.94 | 37.68 | 37.94 | 3,623 | +0.23(+0.61%) |
Aug 16, 2024 | 37.54 | 37.71 | 37.54 | 37.71 | 2,791 | +0.11(+0.29%) |
Aug 15, 2024 | 37.37 | 37.60 | 37.35 | 37.60 | 5,303 | +0.63(+1.70%) |
Aug 14, 2024 | 36.87 | 36.99 | 36.84 | 36.97 | 3,570 | +0.15(+0.41%) |
Aug 13, 2024 | 36.41 | 36.88 | 36.41 | 36.82 | 3,480 | +0.56(+1.54%) |
Aug 12, 2024 | 36.47 | 36.47 | 36.16 | 36.26 | 3,726 | -0.05(-0.14%) |
Aug 09, 2024 | 36.14 | 36.31 | 36.09 | 36.31 | 2,460 | +0.18(+0.50%) |
Aug 08, 2024 | 35.66 | 36.18 | 35.66 | 36.13 | 6,383 | +0.75(+2.12%) |
Aug 07, 2024 | 36.12 | 36.12 | 35.38 | 35.38 | 4,976 | -0.15(-0.42%) |
Aug 06, 2024 | 35.72 | 36.04 | 35.23 | 35.53 | 13,346 | +0.32(+0.91%) |
Aug 05, 2024 | 34.89 | 35.64 | 34.85 | 35.21 | 10,186 | -1.23(-3.38%) |
Aug 02, 2024 | 36.50 | 36.55 | 36.14 | 36.44 | 5,611 | -0.56(-1.51%) |