Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 16, 2024 | 38.62 | 38.70 | 38.59 | 38.68 | 84,506 | +0.02(+0.05%) |
Oct 15, 2024 | 39.30 | 39.30 | 38.59 | 38.66 | 81,583 | -0.73(-1.85%) |
Oct 14, 2024 | 39.17 | 39.42 | 39.16 | 39.39 | 48,242 | +0.08(+0.20%) |
Oct 11, 2024 | 38.99 | 39.34 | 38.99 | 39.31 | 17,657 | +0.37(+0.95%) |
Oct 10, 2024 | 38.75 | 38.94 | 38.65 | 38.94 | 23,868 | -0.05(-0.13%) |
Oct 09, 2024 | 38.82 | 39.04 | 38.82 | 38.99 | 38,751 | +0.01(+0.02%) |
Oct 08, 2024 | 38.99 | 38.99 | 38.84 | 38.98 | 33,041 | -0.02(-0.04%) |
Oct 07, 2024 | 39.11 | 39.17 | 38.87 | 39.00 | 191,967 | -0.05(-0.13%) |
Oct 04, 2024 | 38.91 | 39.06 | 38.83 | 39.05 | 26,780 | +0.13(+0.33%) |
Oct 03, 2024 | 38.86 | 39.05 | 38.85 | 38.92 | 94,899 | -0.33(-0.84%) |
Oct 02, 2024 | 39.12 | 39.30 | 39.08 | 39.25 | 41,371 | -0.00(-0.01%) |
Oct 01, 2024 | 39.45 | 39.45 | 39.00 | 39.25 | 33,877 | -0.14(-0.36%) |
Sep 30, 2024 | 39.57 | 39.57 | 39.17 | 39.40 | 51,231 | -0.45(-1.14%) |
Sep 27, 2024 | 40.22 | 40.24 | 39.81 | 39.85 | 38,289 | -0.28(-0.70%) |
Sep 26, 2024 | 40.06 | 40.15 | 39.89 | 40.13 | 25,883 | +0.98(+2.50%) |
Sep 25, 2024 | 39.45 | 39.45 | 39.09 | 39.15 | 68,941 | -0.25(-0.62%) |
Sep 24, 2024 | 39.05 | 39.42 | 39.05 | 39.40 | 61,555 | +0.65(+1.67%) |
Sep 23, 2024 | 38.63 | 38.78 | 38.63 | 38.75 | 48,314 | +0.15(+0.39%) |
Sep 20, 2024 | 38.72 | 38.75 | 38.46 | 38.60 | 36,509 | -0.51(-1.30%) |
Sep 19, 2024 | 39.01 | 39.20 | 38.83 | 39.11 | 47,885 | +0.80(+2.08%) |
Sep 18, 2024 | 38.51 | 38.81 | 38.29 | 38.31 | 64,699 | -0.22(-0.57%) |
Sep 17, 2024 | 38.73 | 38.75 | 38.40 | 38.53 | 71,068 | -0.19(-0.50%) |
Sep 16, 2024 | 38.67 | 38.72 | 38.51 | 38.72 | 85,099 | +0.17(+0.45%) |
Sep 13, 2024 | 38.55 | 38.71 | 38.53 | 38.55 | 24,291 | +0.11(+0.28%) |
Sep 12, 2024 | 38.10 | 38.50 | 38.08 | 38.44 | 74,124 | +0.39(+1.02%) |
Sep 11, 2024 | 37.81 | 38.05 | 37.37 | 38.05 | 112,817 | +0.31(+0.82%) |
Sep 10, 2024 | 37.74 | 37.74 | 37.37 | 37.74 | 26,065 | -0.11(-0.29%) |
Sep 09, 2024 | 37.82 | 37.98 | 37.73 | 37.85 | 27,120 | +0.30(+0.80%) |
Sep 06, 2024 | 38.27 | 38.38 | 37.51 | 37.55 | 18,221 | -0.71(-1.85%) |
Sep 05, 2024 | 38.32 | 38.45 | 38.18 | 38.26 | 24,311 | -0.22(-0.57%) |
Sep 04, 2024 | 38.32 | 38.74 | 38.32 | 38.48 | 61,906 | -0.22(-0.57%) |
Sep 03, 2024 | 39.33 | 39.33 | 38.63 | 38.70 | 28,479 | -1.08(-2.70%) |
Aug 30, 2024 | 39.83 | 39.83 | 39.55 | 39.77 | 22,925 | +0.08(+0.20%) |
Aug 29, 2024 | 39.77 | 39.94 | 39.64 | 39.69 | 20,776 | +0.12(+0.30%) |
Aug 28, 2024 | 39.69 | 39.74 | 39.40 | 39.57 | 25,719 | -0.23(-0.58%) |
Aug 27, 2024 | 39.71 | 39.86 | 39.71 | 39.80 | 18,542 | +0.03(+0.08%) |
Aug 26, 2024 | 39.80 | 39.88 | 39.72 | 39.77 | 50,830 | -0.20(-0.49%) |
Aug 23, 2024 | 39.58 | 39.99 | 39.52 | 39.97 | 28,776 | +0.65(+1.66%) |
Aug 22, 2024 | 39.71 | 39.71 | 39.25 | 39.32 | 39,352 | -0.33(-0.83%) |
Aug 21, 2024 | 39.48 | 39.64 | 39.44 | 39.64 | 54,501 | +0.24(+0.61%) |
Aug 20, 2024 | 39.52 | 39.54 | 39.29 | 39.41 | 20,988 | -0.20(-0.50%) |
Aug 19, 2024 | 39.46 | 39.64 | 39.35 | 39.60 | 29,257 | +0.40(+1.02%) |
Aug 16, 2024 | 39.07 | 39.23 | 39.06 | 39.21 | 15,641 | +0.20(+0.50%) |
Aug 15, 2024 | 38.88 | 39.10 | 38.84 | 39.01 | 22,687 | +0.53(+1.38%) |
Aug 14, 2024 | 38.51 | 38.56 | 38.40 | 38.48 | 42,808 | +0.03(+0.08%) |
Aug 13, 2024 | 38.00 | 38.45 | 37.92 | 38.45 | 22,427 | +0.62(+1.63%) |
Aug 12, 2024 | 37.76 | 37.91 | 37.70 | 37.83 | 24,998 | +0.05(+0.13%) |
Aug 09, 2024 | 37.52 | 37.79 | 37.50 | 37.78 | 43,939 | +0.20(+0.53%) |
Aug 08, 2024 | 37.22 | 37.63 | 37.04 | 37.58 | 23,859 | +0.80(+2.17%) |
Aug 07, 2024 | 37.37 | 37.45 | 36.76 | 36.79 | 28,863 | +0.04(+0.11%) |
Aug 06, 2024 | 36.43 | 37.01 | 36.43 | 36.75 | 66,185 | +0.24(+0.65%) |
Aug 05, 2024 | 35.68 | 36.72 | 35.68 | 36.51 | 43,626 | -0.86(-2.29%) |
Aug 02, 2024 | 37.50 | 37.52 | 37.11 | 37.36 | 42,958 | -0.88(-2.29%) |