Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 08, 2024 | 39.85 | 39.92 | 39.85 | 39.92 | 472 | +0.10(+0.25%) |
Oct 07, 2024 | 39.87 | 39.95 | 39.82 | 39.82 | 1,692 | -0.31(-0.77%) |
Oct 04, 2024 | 39.98 | 40.13 | 39.96 | 40.13 | 1,432 | +0.48(+1.21%) |
Oct 03, 2024 | 39.48 | 39.66 | 39.48 | 39.65 | 958 | -0.15(-0.38%) |
Oct 02, 2024 | 39.87 | 39.87 | 39.67 | 39.80 | 895 | -0.13(-0.33%) |
Oct 01, 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 172 | -0.09(-0.22%) |
Sep 30, 2024 | 39.99 | 40.02 | 39.96 | 40.02 | 451 | +0.07(+0.18%) |
Sep 27, 2024 | 40.22 | 40.22 | 39.95 | 39.95 | 329 | -0.35(-0.87%) |
Sep 26, 2024 | 40.39 | 40.39 | 40.30 | 40.30 | 5,235 | +1.08(+2.75%) |
Sep 25, 2024 | 39.37 | 39.37 | 39.22 | 39.22 | 2,269 | -0.17(-0.43%) |
Sep 24, 2024 | 39.51 | 39.51 | 39.37 | 39.39 | 3,900 | -0.12(-0.30%) |
Sep 23, 2024 | 39.61 | 39.61 | 39.51 | 39.51 | 685 | -0.15(-0.38%) |
Sep 20, 2024 | 39.60 | 39.66 | 39.50 | 39.66 | 2,659 | -0.19(-0.48%) |
Sep 19, 2024 | 39.67 | 39.86 | 39.67 | 39.85 | 2,645 | +0.45(+1.14%) |
Sep 18, 2024 | 39.32 | 39.40 | 39.08 | 39.40 | 2,346 | +0.08(+0.20%) |
Sep 17, 2024 | 39.34 | 39.34 | 39.32 | 39.32 | 1,040 | -0.12(-0.30%) |
Sep 16, 2024 | 39.29 | 39.48 | 39.29 | 39.44 | 5,494 | +0.29(+0.74%) |
Sep 13, 2024 | 39.15 | 39.16 | 39.15 | 39.15 | 1,147 | +0.05(+0.13%) |
Sep 12, 2024 | 38.91 | 39.10 | 38.91 | 39.10 | 669 | +0.47(+1.22%) |
Sep 11, 2024 | 38.25 | 38.63 | 38.25 | 38.63 | 1,343 | -0.03(-0.08%) |
Sep 10, 2024 | 38.46 | 38.66 | 38.46 | 38.66 | 1,606 | +0.11(+0.29%) |
Sep 09, 2024 | 38.62 | 38.69 | 38.50 | 38.55 | 1,683 | +0.55(+1.45%) |
Sep 06, 2024 | 38.55 | 38.55 | 38.00 | 38.00 | 5,981 | -0.85(-2.19%) |
Sep 05, 2024 | 39.00 | 39.00 | 38.83 | 38.85 | 31,932 | +0.04(+0.10%) |
Sep 04, 2024 | 38.86 | 38.86 | 38.81 | 38.81 | 1,138 | -0.32(-0.82%) |
Sep 03, 2024 | 39.43 | 39.43 | 39.13 | 39.13 | 2,039 | -0.51(-1.29%) |
Aug 30, 2024 | 39.64 | 0 | +0.18(+0.46%) | |||
Aug 29, 2024 | 39.43 | 39.46 | 39.39 | 39.46 | 1,801 | +0.08(+0.20%) |
Aug 28, 2024 | 39.42 | 39.43 | 39.35 | 39.38 | 1,415 | -0.04(-0.10%) |
Aug 27, 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 104 | +0.02(+0.05%) |
Aug 26, 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 1,516 | -0.30(-0.76%) |
Aug 23, 2024 | 39.64 | 39.70 | 39.64 | 39.70 | 585 | +0.25(+0.63%) |
Aug 22, 2024 | 39.57 | 39.57 | 39.45 | 39.45 | 1,582 | +0.02(+0.05%) |
Aug 21, 2024 | 39.42 | 39.43 | 39.42 | 39.43 | 1,390 | +0.49(+1.26%) |
Aug 16, 2024 | 38.94 | 38.94 | 126 | +0.13(+0.33%) | ||
Aug 15, 2024 | 38.52 | 38.81 | 38.52 | 38.81 | 430 | +0.85(+2.24%) |
Aug 13, 2024 | 37.96 | 79 | +0.54(+1.44%) | |||
Aug 12, 2024 | 37.26 | 37.48 | 37.26 | 37.42 | 8,161 | +0.15(+0.40%) |
Aug 09, 2024 | 37.03 | 37.27 | 37.03 | 37.27 | 1,689 | +0.08(+0.22%) |
Aug 08, 2024 | 37.07 | 37.21 | 37.07 | 37.19 | 1,916 | +0.77(+2.11%) |
Aug 07, 2024 | 37.21 | 37.21 | 36.42 | 36.42 | 2,475 | +0.24(+0.66%) |
Aug 06, 2024 | 36.22 | 36.27 | 35.91 | 36.18 | 11,079 | -1.15(-3.08%) |
Aug 02, 2024 | 37.33 | 0 | -1.12(-2.91%) |