Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 38.13 | 38.44 | 38.13 | 38.24 | 685,031 | +0.25(+0.66%) |
Oct 14, 2024 | 38.11 | 38.17 | 37.98 | 37.99 | 227,348 | -0.12(-0.31%) |
Oct 11, 2024 | 38.45 | 38.62 | 38.10 | 38.11 | 402,657 | -0.28(-0.73%) |
Oct 10, 2024 | 38.03 | 38.45 | 37.94 | 38.39 | 797,835 | +0.15(+0.39%) |
Oct 09, 2024 | 38.49 | 38.76 | 38.23 | 38.24 | 427,982 | -0.26(-0.68%) |
Oct 08, 2024 | 38.45 | 38.59 | 38.24 | 38.50 | 541,999 | -0.03(-0.08%) |
Oct 07, 2024 | 38.96 | 38.96 | 38.35 | 38.53 | 683,441 | -0.48(-1.23%) |
Oct 04, 2024 | 38.76 | 39.26 | 38.75 | 39.01 | 548,140 | +0.17(+0.44%) |
Oct 03, 2024 | 38.72 | 38.98 | 38.54 | 38.84 | 1,174,765 | -0.32(-0.82%) |
Oct 02, 2024 | 39.32 | 39.36 | 38.90 | 39.16 | 985,027 | -0.22(-0.56%) |
Oct 01, 2024 | 40.03 | 40.19 | 39.26 | 39.38 | 748,943 | -0.83(-2.06%) |
Sep 30, 2024 | 40.25 | 40.28 | 39.71 | 40.21 | 519,210 | -0.03(-0.07%) |
Sep 27, 2024 | 40.32 | 40.40 | 40.00 | 40.24 | 487,148 | +0.16(+0.40%) |
Sep 26, 2024 | 40.40 | 40.47 | 39.99 | 40.08 | 519,577 | -0.14(-0.35%) |
Sep 25, 2024 | 40.61 | 40.68 | 40.22 | 40.22 | 634,570 | -0.37(-0.91%) |
Sep 24, 2024 | 40.40 | 40.66 | 40.23 | 40.59 | 459,758 | +0.30(+0.74%) |
Sep 23, 2024 | 40.37 | 40.70 | 40.12 | 40.29 | 497,091 | -0.07(-0.17%) |
Sep 20, 2024 | 39.78 | 40.50 | 39.65 | 40.36 | 2,003,235 | +0.50(+1.25%) |
Sep 19, 2024 | 40.15 | 40.34 | 39.69 | 39.86 | 1,082,860 | +0.21(+0.53%) |
Sep 18, 2024 | 40.80 | 40.92 | 39.39 | 39.65 | 1,750,364 | -1.15(-2.82%) |
Sep 17, 2024 | 40.88 | 41.20 | 40.62 | 40.80 | 531,386 | -0.10(-0.24%) |
Sep 16, 2024 | 40.82 | 41.07 | 40.58 | 40.90 | 638,411 | +0.25(+0.62%) |
Sep 13, 2024 | 40.55 | 40.73 | 40.34 | 40.65 | 1,079,839 | +0.44(+1.09%) |
Sep 12, 2024 | 40.32 | 40.49 | 40.08 | 40.21 | 688,432 | -0.16(-0.40%) |
Sep 11, 2024 | 40.10 | 40.47 | 39.73 | 40.37 | 627,020 | +0.08(+0.20%) |
Sep 10, 2024 | 40.93 | 40.93 | 40.00 | 40.29 | 894,513 | -0.47(-1.15%) |
Sep 09, 2024 | 40.48 | 41.04 | 40.37 | 40.76 | 787,119 | +0.24(+0.59%) |
Sep 06, 2024 | 40.68 | 41.46 | 40.29 | 40.52 | 664,086 | -0.28(-0.68%) |
Sep 05, 2024 | 40.64 | 41.03 | 40.50 | 40.80 | 773,385 | +0.55(+1.38%) |
Sep 04, 2024 | 40.07 | 40.58 | 40.02 | 40.24 | 670,947 | +0.23(+0.57%) |
Sep 03, 2024 | 40.14 | 40.19 | 39.65 | 40.02 | 1,072,727 | -0.17(-0.42%) |
Aug 30, 2024 | 40.25 | 40.48 | 40.03 | 40.19 | 399,680 | -0.13(-0.32%) |
Aug 29, 2024 | 40.43 | 40.65 | 40.19 | 40.31 | 434,779 | -0.14(-0.34%) |
Aug 28, 2024 | 40.78 | 40.94 | 40.31 | 40.45 | 646,089 | -0.30(-0.73%) |
Aug 27, 2024 | 40.29 | 40.78 | 40.20 | 40.75 | 651,611 | +0.43(+1.06%) |
Aug 26, 2024 | 40.56 | 40.80 | 40.29 | 40.32 | 622,262 | -0.13(-0.32%) |
Aug 23, 2024 | 39.97 | 40.71 | 39.97 | 40.45 | 482,324 | +0.66(+1.67%) |
Aug 22, 2024 | 39.77 | 40.18 | 39.59 | 39.79 | 996,765 | +0.01(+0.03%) |
Aug 21, 2024 | 39.48 | 39.86 | 39.36 | 39.78 | 1,362,893 | +0.39(+0.98%) |
Aug 20, 2024 | 39.34 | 39.51 | 39.14 | 39.39 | 365,011 | -0.21(-0.53%) |
Aug 19, 2024 | 39.30 | 39.83 | 39.30 | 39.60 | 445,515 | +0.42(+1.06%) |
Aug 16, 2024 | 39.21 | 39.38 | 39.10 | 39.18 | 469,733 | +0.07(+0.18%) |
Aug 15, 2024 | 39.48 | 39.62 | 39.06 | 39.11 | 457,923 | -0.34(-0.85%) |
Aug 14, 2024 | 39.22 | 39.61 | 39.22 | 39.45 | 908,498 | +0.15(+0.38%) |
Aug 13, 2024 | 39.27 | 39.37 | 38.81 | 39.30 | 549,042 | +0.26(+0.66%) |
Aug 12, 2024 | 39.55 | 39.55 | 38.89 | 39.05 | 564,526 | -0.36(-0.91%) |
Aug 09, 2024 | 39.40 | 39.46 | 39.09 | 39.40 | 735,495 | +0.06(+0.15%) |
Aug 08, 2024 | 39.31 | 39.51 | 39.05 | 39.34 | 652,093 | +0.38(+0.97%) |
Aug 07, 2024 | 39.23 | 39.33 | 38.78 | 38.97 | 1,047,405 | +0.12(+0.31%) |
Aug 06, 2024 | 37.86 | 38.95 | 37.77 | 38.85 | 1,139,013 | +1.10(+2.91%) |
Aug 05, 2024 | 37.35 | 37.92 | 36.98 | 37.75 | 755,619 | -0.56(-1.47%) |
Aug 02, 2024 | 37.55 | 38.35 | 37.45 | 38.31 | 1,301,722 | +0.56(+1.50%) |