Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 38.53 | 38.55 | 38.32 | 38.32 | 282,745 | -0.25(-0.65%) |
Oct 11, 2024 | 38.55 | 38.76 | 38.51 | 38.57 | 249,521 | -0.09(-0.23%) |
Oct 10, 2024 | 38.60 | 38.70 | 38.54 | 38.66 | 180,780 | +0.11(+0.29%) |
Oct 09, 2024 | 38.20 | 38.61 | 38.20 | 38.55 | 342,694 | +0.35(+0.92%) |
Oct 08, 2024 | 38.35 | 38.35 | 38.19 | 38.20 | 294,409 | -0.06(-0.16%) |
Oct 07, 2024 | 38.47 | 38.58 | 38.14 | 38.26 | 215,392 | -0.16(-0.42%) |
Oct 04, 2024 | 38.37 | 38.49 | 38.06 | 38.42 | 69,098 | +0.22(+0.58%) |
Oct 03, 2024 | 38.31 | 38.41 | 38.11 | 38.20 | 196,260 | -0.17(-0.44%) |
Oct 02, 2024 | 38.26 | 38.54 | 38.23 | 38.37 | 95,275 | -0.04(-0.10%) |
Oct 01, 2024 | 38.76 | 38.76 | 38.27 | 38.41 | 73,327 | -0.37(-0.95%) |
Sep 30, 2024 | 38.42 | 38.79 | 38.41 | 38.78 | 106,273 | +0.29(+0.75%) |
Sep 27, 2024 | 38.57 | 38.74 | 38.18 | 38.49 | 62,279 | +0.02(+0.05%) |
Sep 26, 2024 | 39.03 | 39.39 | 38.39 | 38.47 | 364,064 | -0.36(-0.93%) |
Sep 25, 2024 | 39.18 | 39.18 | 38.80 | 38.83 | 307,940 | -0.29(-0.74%) |
Sep 24, 2024 | 39.30 | 39.38 | 39.02 | 39.12 | 131,117 | -0.22(-0.56%) |
Sep 23, 2024 | 39.27 | 39.53 | 39.25 | 39.34 | 234,633 | +0.08(+0.20%) |
Sep 20, 2024 | 39.29 | 39.51 | 39.26 | 39.26 | 549,252 | -0.14(-0.36%) |
Sep 19, 2024 | 39.54 | 39.54 | 39.19 | 39.40 | 244,988 | +0.10(+0.25%) |
Sep 18, 2024 | 39.20 | 39.76 | 39.20 | 39.30 | 344,384 | +0.04(+0.10%) |
Sep 17, 2024 | 39.48 | 39.49 | 39.24 | 39.26 | 310,253 | -0.18(-0.46%) |
Sep 16, 2024 | 39.33 | 39.51 | 39.21 | 39.44 | 203,138 | +0.08(+0.20%) |
Sep 13, 2024 | 39.32 | 39.38 | 38.98 | 39.36 | 282,555 | +0.35(+0.90%) |
Sep 12, 2024 | 39.20 | 39.22 | 38.99 | 39.01 | 338,987 | -0.22(-0.56%) |
Sep 11, 2024 | 39.51 | 39.79 | 39.22 | 39.23 | 347,901 | -0.39(-0.98%) |
Sep 10, 2024 | 39.26 | 39.69 | 39.24 | 39.62 | 279,223 | +0.30(+0.76%) |
Sep 09, 2024 | 38.90 | 39.35 | 38.85 | 39.32 | 352,392 | +0.49(+1.26%) |
Sep 06, 2024 | 38.93 | 39.01 | 38.69 | 38.83 | 382,658 | -0.17(-0.44%) |
Sep 05, 2024 | 38.93 | 39.00 | 38.77 | 39.00 | 254,353 | +0.19(+0.49%) |
Sep 04, 2024 | 39.20 | 39.26 | 38.79 | 38.81 | 354,400 | -0.41(-1.05%) |
Sep 03, 2024 | 39.55 | 39.63 | 39.18 | 39.22 | 301,870 | -0.41(-1.03%) |
Aug 30, 2024 | 39.61 | 39.77 | 39.50 | 39.63 | 181,065 | -0.04(-0.10%) |
Aug 29, 2024 | 39.88 | 39.88 | 39.55 | 39.67 | 333,777 | +0.11(+0.28%) |
Aug 28, 2024 | 39.50 | 39.68 | 39.48 | 39.56 | 277,790 | +0.03(+0.08%) |
Aug 27, 2024 | 39.59 | 39.59 | 39.43 | 39.53 | 222,399 | -0.04(-0.10%) |
Aug 26, 2024 | 39.83 | 39.83 | 39.40 | 39.57 | 325,193 | -0.14(-0.35%) |
Aug 23, 2024 | 39.97 | 40.12 | 39.66 | 39.71 | 414,730 | -0.25(-0.63%) |
Aug 22, 2024 | 40.10 | 40.10 | 39.96 | 39.96 | 302,678 | -0.10(-0.25%) |
Aug 21, 2024 | 40.28 | 40.28 | 40.02 | 40.06 | 345,946 | +0.04(+0.10%) |
Aug 20, 2024 | 40.10 | 40.16 | 40.00 | 40.02 | 306,328 | -0.10(-0.25%) |
Aug 19, 2024 | 40.08 | 40.16 | 40.03 | 40.12 | 46,591 | +0.06(+0.15%) |
Aug 16, 2024 | 39.70 | 40.23 | 39.70 | 40.06 | 487,850 | +0.34(+0.86%) |
Aug 15, 2024 | 39.60 | 39.82 | 39.38 | 39.72 | 361,323 | +0.41(+1.04%) |
Aug 14, 2024 | 40.18 | 40.20 | 39.31 | 39.31 | 445,758 | -0.71(-1.77%) |
Aug 13, 2024 | 40.18 | 40.37 | 40.00 | 40.02 | 1,002,443 | -1.02(-2.49%) |
Aug 12, 2024 | 41.10 | 41.29 | 41.02 | 41.04 | 809,725 | -0.06(-0.15%) |
Aug 09, 2024 | 41.10 | 41.30 | 41.01 | 41.10 | 448,154 | -0.01(-0.02%) |
Aug 08, 2024 | 41.05 | 41.24 | 41.02 | 41.11 | 548,674 | +0.06(+0.15%) |
Aug 07, 2024 | 41.30 | 41.30 | 41.00 | 41.05 | 397,008 | -0.20(-0.48%) |
Aug 06, 2024 | 41.01 | 41.32 | 41.00 | 41.25 | 407,251 | +0.25(+0.61%) |
Aug 05, 2024 | 41.11 | 41.15 | 40.57 | 41.00 | 484,113 | -0.24(-0.58%) |
Aug 02, 2024 | 41.29 | 41.48 | 41.13 | 41.24 | 479,480 | -0.07(-0.17%) |