Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 39.13 | 39.19 | 39.10 | 39.17 | 21,658 | +0.00(+0.01%) |
Oct 10, 2024 | 39.24 | 39.24 | 39.15 | 39.17 | 37,512 | -0.02(-0.05%) |
Oct 09, 2024 | 39.27 | 39.27 | 39.12 | 39.19 | 60,855 | +0.02(+0.05%) |
Oct 08, 2024 | 39.17 | 39.23 | 39.17 | 39.17 | 20,648 | -0.08(-0.20%) |
Oct 07, 2024 | 39.28 | 39.29 | 39.19 | 39.25 | 13,994 | -0.06(-0.15%) |
Oct 04, 2024 | 39.40 | 39.40 | 39.24 | 39.31 | 40,353 | -0.16(-0.41%) |
Oct 03, 2024 | 39.42 | 39.48 | 39.38 | 39.47 | 27,928 | +0.03(+0.08%) |
Oct 02, 2024 | 39.55 | 39.55 | 39.35 | 39.44 | 30,125 | +0.00(+0.00%) |
Oct 01, 2024 | 39.50 | 39.54 | 39.36 | 39.44 | 65,279 | +0.04(+0.10%) |
Sep 30, 2024 | 39.45 | 39.45 | 39.29 | 39.40 | 45,904 | +0.01(+0.03%) |
Sep 27, 2024 | 39.45 | 39.45 | 39.32 | 39.39 | 37,354 | +0.11(+0.29%) |
Sep 26, 2024 | 39.40 | 39.40 | 39.26 | 39.28 | 37,179 | -0.05(-0.13%) |
Sep 25, 2024 | 39.44 | 39.44 | 39.07 | 39.33 | 71,423 | -0.01(-0.03%) |
Sep 24, 2024 | 39.32 | 39.40 | 39.25 | 39.34 | 47,881 | -0.02(-0.05%) |
Sep 23, 2024 | 39.38 | 39.38 | 39.22 | 39.36 | 24,358 | +0.05(+0.13%) |
Sep 20, 2024 | 39.40 | 39.41 | 39.27 | 39.31 | 59,545 | -0.04(-0.10%) |
Sep 19, 2024 | 39.34 | 39.35 | 39.23 | 39.35 | 27,020 | +0.07(+0.18%) |
Sep 18, 2024 | 39.50 | 39.50 | 39.26 | 39.28 | 76,122 | +0.01(+0.03%) |
Sep 17, 2024 | 39.39 | 39.39 | 39.21 | 39.27 | 40,613 | -0.02(-0.05%) |
Sep 16, 2024 | 39.30 | 39.32 | 39.24 | 39.29 | 35,752 | +0.03(+0.08%) |
Sep 13, 2024 | 39.25 | 39.30 | 39.19 | 39.26 | 44,722 | +0.07(+0.18%) |
Sep 12, 2024 | 39.29 | 39.33 | 39.18 | 39.19 | 35,774 | -0.09(-0.23%) |
Sep 11, 2024 | 39.25 | 39.28 | 39.19 | 39.28 | 33,992 | +0.03(+0.07%) |
Sep 10, 2024 | 39.28 | 39.28 | 39.14 | 39.25 | 44,888 | +0.08(+0.21%) |
Sep 09, 2024 | 39.18 | 39.20 | 39.11 | 39.17 | 36,255 | -0.03(-0.08%) |
Sep 06, 2024 | 39.12 | 39.25 | 39.11 | 39.20 | 26,284 | +0.04(+0.10%) |
Sep 05, 2024 | 39.16 | 39.16 | 39.08 | 39.16 | 19,668 | +0.10(+0.26%) |
Sep 04, 2024 | 39.06 | 39.16 | 39.03 | 39.06 | 68,989 | +0.02(+0.05%) |
Sep 03, 2024 | 38.99 | 39.07 | 38.97 | 39.04 | 49,163 | +0.11(+0.28%) |
Aug 30, 2024 | 39.05 | 39.08 | 38.93 | 38.93 | 46,114 | -0.03(-0.06%) |
Aug 29, 2024 | 39.04 | 39.04 | 38.93 | 38.95 | 17,221 | -0.04(-0.09%) |
Aug 28, 2024 | 39.09 | 39.09 | 38.94 | 38.99 | 40,611 | +0.04(+0.10%) |
Aug 27, 2024 | 38.98 | 39.02 | 38.90 | 38.95 | 49,527 | -0.05(-0.13%) |
Aug 26, 2024 | 39.39 | 39.39 | 38.94 | 39.00 | 19,965 | -0.02(-0.05%) |
Aug 23, 2024 | 39.10 | 39.10 | 38.93 | 39.02 | 40,000 | +0.13(+0.33%) |
Aug 22, 2024 | 39.08 | 39.08 | 38.83 | 38.89 | 44,480 | -0.05(-0.14%) |
Aug 21, 2024 | 39.05 | 39.05 | 38.92 | 38.94 | 15,464 | -0.04(-0.11%) |
Aug 20, 2024 | 38.90 | 38.99 | 38.85 | 38.99 | 38,960 | +0.17(+0.44%) |
Aug 19, 2024 | 38.90 | 38.97 | 38.80 | 38.82 | 45,760 | -0.11(-0.28%) |
Aug 16, 2024 | 39.14 | 39.14 | 38.79 | 38.93 | 26,697 | +0.06(+0.15%) |
Aug 15, 2024 | 38.85 | 38.89 | 38.83 | 38.87 | 14,065 | -0.10(-0.26%) |
Aug 14, 2024 | 39.02 | 39.02 | 38.90 | 38.97 | 14,454 | +0.04(+0.10%) |
Aug 13, 2024 | 38.90 | 38.95 | 38.80 | 38.93 | 22,173 | +0.08(+0.20%) |
Aug 12, 2024 | 38.97 | 38.97 | 38.83 | 38.85 | 13,863 | +0.07(+0.18%) |
Aug 09, 2024 | 38.99 | 38.99 | 38.77 | 38.78 | 29,145 | -0.04(-0.10%) |
Aug 08, 2024 | 38.84 | 38.85 | 38.75 | 38.82 | 29,608 | -0.08(-0.20%) |
Aug 07, 2024 | 38.96 | 39.08 | 38.82 | 38.90 | 47,722 | -0.14(-0.36%) |
Aug 06, 2024 | 39.07 | 39.08 | 38.94 | 39.04 | 41,546 | -0.06(-0.15%) |
Aug 05, 2024 | 39.15 | 39.25 | 38.99 | 39.10 | 36,101 | +0.09(+0.23%) |
Aug 02, 2024 | 38.95 | 39.03 | 38.93 | 39.01 | 103,418 | +0.22(+0.56%) |