Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 39.30 | 39.61 | 39.30 | 39.57 | 10,868 | +0.25(+0.64%) |
Oct 10, 2024 | 39.33 | 39.38 | 39.27 | 39.31 | 26,428 | -0.10(-0.26%) |
Oct 09, 2024 | 39.13 | 39.43 | 39.13 | 39.42 | 17,782 | +0.26(+0.67%) |
Oct 08, 2024 | 38.96 | 39.18 | 38.96 | 39.15 | 24,993 | +0.36(+0.94%) |
Oct 07, 2024 | 39.09 | 39.09 | 38.76 | 38.79 | 20,126 | -0.41(-1.05%) |
Oct 04, 2024 | 39.10 | 39.23 | 38.91 | 39.20 | 21,569 | +0.34(+0.87%) |
Oct 03, 2024 | 38.90 | 39.01 | 38.78 | 38.86 | 59,230 | -0.14(-0.36%) |
Oct 02, 2024 | 38.92 | 39.06 | 38.91 | 39.00 | 12,116 | -0.06(-0.15%) |
Oct 01, 2024 | 39.35 | 39.35 | 38.91 | 39.06 | 14,504 | -0.32(-0.81%) |
Sep 30, 2024 | 39.14 | 39.38 | 39.08 | 39.38 | 15,733 | +0.18(+0.46%) |
Sep 27, 2024 | 39.32 | 39.34 | 39.20 | 39.20 | 16,335 | -0.02(-0.05%) |
Sep 26, 2024 | 39.38 | 39.38 | 39.12 | 39.22 | 13,101 | +0.10(+0.26%) |
Sep 25, 2024 | 39.21 | 39.23 | 39.08 | 39.12 | 13,236 | -0.06(-0.15%) |
Sep 24, 2024 | 39.16 | 39.20 | 39.07 | 39.18 | 40,557 | +0.02(+0.05%) |
Sep 23, 2024 | 39.15 | 39.23 | 39.15 | 39.16 | 7,786 | +0.04(+0.10%) |
Sep 20, 2024 | 39.10 | 39.13 | 39.00 | 39.12 | 9,578 | +0.04(+0.10%) |
Sep 19, 2024 | 39.10 | 39.19 | 39.03 | 39.08 | 100,990 | +0.49(+1.26%) |
Sep 18, 2024 | 38.72 | 38.86 | 38.59 | 38.59 | 14,066 | -0.09(-0.22%) |
Sep 17, 2024 | 38.86 | 38.87 | 38.60 | 38.68 | 56,512 | -0.05(-0.14%) |
Sep 16, 2024 | 38.62 | 38.73 | 38.55 | 38.73 | 19,992 | +0.10(+0.26%) |
Sep 13, 2024 | 38.51 | 38.65 | 38.51 | 38.63 | 12,265 | +0.21(+0.55%) |
Sep 12, 2024 | 38.25 | 38.46 | 38.09 | 38.42 | 22,218 | +0.28(+0.73%) |
Sep 11, 2024 | 37.89 | 38.22 | 37.30 | 38.14 | 31,167 | +0.25(+0.67%) |
Sep 10, 2024 | 37.84 | 37.90 | 37.55 | 37.89 | 25,573 | +0.19(+0.50%) |
Sep 09, 2024 | 37.58 | 37.75 | 37.47 | 37.70 | 9,724 | +0.36(+0.96%) |
Sep 06, 2024 | 37.89 | 37.94 | 37.29 | 37.34 | 15,876 | -0.56(-1.48%) |
Sep 05, 2024 | 38.10 | 38.10 | 37.81 | 37.90 | 16,767 | -0.10(-0.26%) |
Sep 04, 2024 | 37.97 | 38.14 | 37.91 | 38.00 | 14,040 | -0.04(-0.10%) |
Sep 03, 2024 | 38.48 | 38.48 | 37.94 | 38.04 | 31,018 | -0.61(-1.58%) |
Aug 30, 2024 | 38.45 | 38.68 | 38.27 | 38.65 | 5,896 | +0.37(+0.97%) |
Aug 29, 2024 | 38.40 | 38.59 | 38.26 | 38.28 | 18,354 | +0.01(+0.03%) |
Aug 28, 2024 | 38.45 | 38.49 | 38.10 | 38.27 | 13,292 | -0.17(-0.44%) |
Aug 27, 2024 | 38.30 | 38.52 | 38.30 | 38.44 | 18,500 | +0.04(+0.10%) |
Aug 26, 2024 | 38.52 | 38.54 | 38.34 | 38.40 | 21,148 | -0.09(-0.23%) |
Aug 23, 2024 | 38.33 | 38.50 | 38.28 | 38.49 | 15,228 | +0.39(+1.02%) |
Aug 22, 2024 | 38.51 | 38.51 | 38.07 | 38.10 | 16,599 | -0.30(-0.78%) |
Aug 21, 2024 | 38.33 | 38.41 | 38.25 | 38.40 | 25,074 | +0.15(+0.39%) |
Aug 20, 2024 | 38.28 | 38.28 | 38.19 | 38.25 | 13,900 | +0.02(+0.04%) |
Aug 19, 2024 | 37.96 | 38.26 | 37.96 | 38.23 | 27,761 | +0.31(+0.82%) |
Aug 16, 2024 | 37.72 | 37.95 | 37.72 | 37.92 | 16,354 | +0.14(+0.37%) |
Aug 15, 2024 | 37.60 | 37.80 | 37.58 | 37.78 | 15,285 | +0.49(+1.31%) |
Aug 14, 2024 | 37.17 | 37.32 | 37.08 | 37.29 | 523,809 | +0.18(+0.48%) |
Aug 13, 2024 | 36.80 | 37.14 | 36.79 | 37.11 | 22,458 | +0.57(+1.56%) |
Aug 12, 2024 | 36.51 | 36.64 | 36.44 | 36.54 | 17,389 | -0.09(-0.25%) |
Aug 09, 2024 | 36.41 | 36.68 | 36.41 | 36.63 | 9,540 | +0.23(+0.63%) |
Aug 08, 2024 | 36.07 | 36.48 | 36.04 | 36.40 | 38,288 | +0.78(+2.18%) |
Aug 07, 2024 | 36.27 | 36.27 | 35.61 | 35.62 | 28,967 | -0.25(-0.70%) |
Aug 06, 2024 | 35.91 | 36.26 | 35.87 | 35.87 | 17,360 | +0.34(+0.96%) |
Aug 05, 2024 | 35.29 | 35.96 | 35.11 | 35.53 | 74,854 | -1.13(-3.08%) |
Aug 02, 2024 | 36.69 | 36.91 | 36.39 | 36.66 | 579,742 | -0.63(-1.69%) |