Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 39.65 | 39.92 | 39.65 | 39.87 | 27,591 | +0.36(+0.91%) |
Oct 10, 2024 | 39.31 | 39.63 | 39.31 | 39.51 | 60,295 | -0.13(-0.32%) |
Oct 09, 2024 | 39.57 | 39.68 | 39.57 | 39.64 | 5,751 | +0.20(+0.50%) |
Oct 08, 2024 | 39.59 | 39.59 | 39.41 | 39.44 | 2,466 | -0.29(-0.74%) |
Oct 07, 2024 | 39.92 | 39.92 | 39.65 | 39.73 | 3,928 | -0.14(-0.35%) |
Oct 04, 2024 | 39.79 | 39.87 | 39.70 | 39.87 | 5,987 | +0.35(+0.89%) |
Oct 03, 2024 | 39.49 | 39.67 | 39.23 | 39.52 | 4,343 | -0.09(-0.23%) |
Oct 02, 2024 | 39.73 | 39.73 | 39.54 | 39.61 | 3,609 | -0.04(-0.10%) |
Oct 01, 2024 | 39.89 | 39.89 | 39.45 | 39.65 | 7,750 | -0.39(-0.97%) |
Sep 30, 2024 | 39.76 | 40.04 | 39.53 | 40.04 | 28,694 | +0.30(+0.75%) |
Sep 27, 2024 | 40.09 | 40.09 | 39.74 | 39.74 | 3,050 | +0.12(+0.30%) |
Sep 26, 2024 | 39.45 | 39.66 | 39.45 | 39.62 | 7,360 | +0.40(+1.03%) |
Sep 25, 2024 | 39.51 | 39.56 | 39.20 | 39.22 | 3,688 | -0.46(-1.15%) |
Sep 24, 2024 | 39.75 | 39.75 | 39.65 | 39.68 | 11,711 | +0.82(+2.11%) |
Sep 23, 2024 | 39.42 | 39.50 | 38.86 | 38.86 | 16,471 | -0.45(-1.16%) |
Sep 20, 2024 | 39.60 | 39.60 | 39.20 | 39.31 | 9,517 | -0.31(-0.78%) |
Sep 19, 2024 | 39.62 | 39.71 | 39.56 | 39.62 | 9,467 | +0.26(+0.65%) |
Sep 18, 2024 | 39.07 | 39.47 | 38.95 | 39.36 | 3,768 | +0.44(+1.13%) |
Sep 17, 2024 | 39.07 | 39.22 | 38.92 | 38.92 | 3,357 | -0.01(-0.02%) |
Sep 16, 2024 | 38.75 | 38.93 | 38.65 | 38.93 | 3,598 | +0.48(+1.24%) |
Sep 13, 2024 | 38.05 | 38.60 | 38.05 | 38.46 | 1,385 | +0.50(+1.32%) |
Sep 12, 2024 | 37.81 | 38.01 | 37.80 | 37.96 | 4,082 | +0.34(+0.90%) |
Sep 11, 2024 | 37.27 | 37.62 | 36.97 | 37.62 | 5,328 | +0.14(+0.36%) |
Sep 10, 2024 | 38.01 | 38.01 | 37.39 | 37.48 | 27,398 | -0.64(-1.67%) |
Sep 09, 2024 | 38.14 | 38.14 | 37.80 | 38.12 | 4,499 | +0.43(+1.13%) |
Sep 06, 2024 | 38.07 | 38.27 | 37.65 | 37.69 | 15,394 | -0.44(-1.14%) |
Sep 05, 2024 | 38.31 | 38.37 | 38.13 | 38.13 | 3,753 | -0.06(-0.16%) |
Sep 04, 2024 | 38.18 | 38.39 | 38.18 | 38.19 | 2,662 | -0.33(-0.85%) |
Sep 03, 2024 | 39.25 | 39.25 | 38.44 | 38.52 | 43,812 | -0.80(-2.03%) |
Aug 30, 2024 | 39.41 | 39.41 | 39.04 | 39.31 | 29,336 | +0.08(+0.21%) |
Aug 29, 2024 | 39.24 | 39.39 | 39.19 | 39.23 | 8,230 | +0.36(+0.92%) |
Aug 28, 2024 | 38.96 | 39.15 | 38.88 | 38.88 | 4,039 | -0.32(-0.81%) |
Aug 27, 2024 | 39.18 | 39.23 | 39.08 | 39.19 | 12,081 | +0.01(+0.02%) |
Aug 26, 2024 | 39.38 | 39.51 | 39.18 | 39.18 | 3,948 | +0.03(+0.08%) |
Aug 23, 2024 | 38.48 | 39.24 | 38.48 | 39.15 | 3,763 | +0.55(+1.42%) |
Aug 22, 2024 | 38.83 | 38.83 | 38.42 | 38.61 | 4,256 | -0.06(-0.17%) |
Aug 21, 2024 | 38.48 | 38.67 | 38.48 | 38.67 | 6,778 | +0.44(+1.16%) |
Aug 20, 2024 | 38.35 | 38.35 | 38.16 | 38.23 | 4,720 | -0.23(-0.60%) |
Aug 19, 2024 | 38.17 | 38.55 | 38.17 | 38.46 | 7,506 | +0.31(+0.82%) |
Aug 16, 2024 | 38.13 | 38.27 | 38.03 | 38.15 | 9,833 | +0.10(+0.25%) |
Aug 15, 2024 | 37.94 | 38.12 | 37.94 | 38.05 | 3,424 | +0.50(+1.34%) |
Aug 14, 2024 | 37.56 | 37.61 | 37.43 | 37.54 | 2,623 | +0.00(+0.01%) |
Aug 13, 2024 | 37.06 | 37.56 | 37.06 | 37.54 | 4,903 | +0.44(+1.18%) |
Aug 12, 2024 | 37.26 | 37.26 | 37.09 | 37.10 | 4,221 | -0.24(-0.64%) |
Aug 09, 2024 | 37.38 | 37.39 | 37.10 | 37.34 | 3,403 | +0.12(+0.32%) |
Aug 08, 2024 | 37.13 | 37.26 | 37.06 | 37.22 | 11,703 | +0.65(+1.79%) |
Aug 07, 2024 | 37.07 | 37.07 | 36.57 | 36.57 | 4,335 | -0.16(-0.45%) |
Aug 06, 2024 | 36.61 | 37.01 | 36.61 | 36.73 | 14,249 | +0.35(+0.96%) |
Aug 05, 2024 | 36.24 | 36.71 | 36.15 | 36.38 | 13,718 | -1.31(-3.49%) |
Aug 02, 2024 | 37.27 | 37.70 | 37.27 | 37.70 | 2,567 | -0.57(-1.48%) |