Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 39.36 | 39.42 | 39.36 | 39.40 | 7,801 | +0.06(+0.15%) |
Oct 17, 2024 | 39.41 | 39.41 | 39.33 | 39.34 | 13,513 | +0.00(+0.01%) |
Oct 16, 2024 | 39.24 | 39.35 | 39.23 | 39.34 | 3,614 | +0.09(+0.23%) |
Oct 15, 2024 | 39.33 | 39.33 | 39.21 | 39.25 | 5,878 | -0.08(-0.21%) |
Oct 14, 2024 | 39.23 | 39.36 | 39.23 | 39.33 | 6,010 | +0.10(+0.25%) |
Oct 11, 2024 | 39.14 | 39.26 | 39.14 | 39.23 | 14,301 | +0.11(+0.28%) |
Oct 10, 2024 | 39.09 | 39.16 | 39.07 | 39.12 | 21,927 | -0.03(-0.08%) |
Oct 09, 2024 | 38.93 | 39.16 | 38.93 | 39.15 | 36,711 | +0.11(+0.28%) |
Oct 08, 2024 | 38.93 | 39.04 | 38.93 | 39.04 | 26,743 | +0.20(+0.51%) |
Oct 07, 2024 | 38.98 | 38.99 | 38.83 | 38.84 | 12,564 | -0.20(-0.51%) |
Oct 04, 2024 | 38.99 | 39.04 | 38.91 | 39.04 | 9,222 | +0.14(+0.36%) |
Oct 03, 2024 | 38.94 | 38.96 | 38.86 | 38.90 | 16,642 | -0.07(-0.18%) |
Oct 02, 2024 | 38.84 | 38.99 | 38.84 | 38.97 | 16,422 | +0.02(+0.06%) |
Oct 01, 2024 | 39.06 | 39.06 | 38.86 | 38.95 | 16,173 | -0.18(-0.46%) |
Sep 30, 2024 | 39.05 | 39.14 | 38.95 | 39.13 | 11,667 | +0.07(+0.19%) |
Sep 27, 2024 | 39.09 | 39.12 | 39.04 | 39.06 | 4,256 | -0.03(-0.07%) |
Sep 26, 2024 | 39.08 | 39.11 | 39.00 | 39.09 | 27,730 | +0.08(+0.19%) |
Sep 25, 2024 | 39.03 | 39.05 | 38.97 | 39.01 | 24,427 | +0.01(+0.03%) |
Sep 24, 2024 | 38.93 | 39.02 | 38.91 | 39.00 | 25,516 | +0.02(+0.05%) |
Sep 23, 2024 | 38.96 | 38.98 | 38.92 | 38.98 | 77,792 | +0.07(+0.18%) |
Sep 20, 2024 | 38.92 | 38.93 | 38.82 | 38.91 | 143,599 | -0.04(-0.10%) |
Sep 19, 2024 | 38.83 | 38.98 | 38.82 | 38.95 | 11,794 | +0.34(+0.89%) |
Sep 18, 2024 | 38.66 | 38.77 | 38.60 | 38.61 | 17,682 | -0.03(-0.08%) |
Sep 17, 2024 | 38.72 | 38.77 | 38.56 | 38.64 | 41,769 | -0.01(-0.02%) |
Sep 16, 2024 | 38.59 | 38.65 | 38.55 | 38.65 | 29,769 | +0.03(+0.08%) |
Sep 13, 2024 | 38.59 | 38.64 | 38.52 | 38.62 | 22,932 | +0.13(+0.34%) |
Sep 12, 2024 | 38.40 | 38.50 | 38.28 | 38.49 | 35,843 | +0.15(+0.39%) |
Sep 11, 2024 | 38.01 | 38.34 | 37.80 | 38.34 | 35,139 | +0.20(+0.52%) |
Sep 10, 2024 | 38.15 | 38.15 | 37.92 | 38.14 | 197,007 | +0.08(+0.21%) |
Sep 09, 2024 | 38.02 | 38.08 | 37.92 | 38.06 | 51,372 | +0.25(+0.66%) |
Sep 06, 2024 | 38.20 | 38.20 | 37.77 | 37.81 | 95,441 | -0.32(-0.84%) |
Sep 05, 2024 | 38.19 | 38.26 | 38.04 | 38.13 | 348,431 | -0.06(-0.16%) |
Sep 04, 2024 | 38.24 | 38.28 | 38.11 | 38.19 | 390,033 | -0.04(-0.10%) |
Sep 03, 2024 | 38.56 | 38.56 | 38.10 | 38.23 | 218,437 | -0.36(-0.94%) |
Aug 30, 2024 | 38.49 | 38.60 | 38.35 | 38.59 | 92,980 | +0.16(+0.43%) |
Aug 29, 2024 | 38.40 | 38.57 | 38.37 | 38.43 | 31,430 | +0.01(+0.03%) |
Aug 28, 2024 | 38.57 | 38.57 | 38.28 | 38.42 | 66,360 | -0.11(-0.29%) |
Aug 27, 2024 | 38.46 | 38.53 | 38.39 | 38.53 | 50,959 | +0.04(+0.10%) |
Aug 26, 2024 | 38.51 | 38.51 | 38.42 | 38.49 | 116,026 | -0.03(-0.08%) |
Aug 23, 2024 | 38.38 | 38.52 | 38.34 | 38.52 | 47,716 | +0.24(+0.63%) |
Aug 22, 2024 | 39.68 | 39.68 | 38.26 | 38.28 | 57,276 | -0.17(-0.44%) |
Aug 21, 2024 | 38.47 | 38.47 | 38.33 | 38.45 | 72,614 | +0.11(+0.27%) |
Aug 20, 2024 | 38.42 | 38.42 | 38.33 | 38.34 | 99,234 | -0.01(-0.01%) |
Aug 19, 2024 | 38.33 | 38.37 | 38.21 | 38.35 | 191,221 | +0.15(+0.39%) |
Aug 16, 2024 | 38.21 | 38.21 | 38.16 | 38.20 | 187,003 | +0.02(+0.05%) |
Aug 15, 2024 | 38.19 | 38.20 | 38.16 | 38.18 | 62,965 | +0.02(+0.07%) |
Aug 14, 2024 | 38.22 | 38.22 | 38.12 | 38.16 | 14,013 | -0.00(-0.01%) |
Aug 13, 2024 | 38.14 | 38.19 | 38.12 | 38.16 | 17,087 | +0.02(+0.07%) |
Aug 12, 2024 | 38.17 | 38.17 | 38.11 | 38.14 | 11,902 | +0.01(+0.04%) |
Aug 09, 2024 | 38.13 | 38.13 | 38.04 | 38.12 | 7,500 | +0.10(+0.27%) |
Aug 08, 2024 | 37.96 | 38.06 | 37.96 | 38.02 | 19,677 | +0.15(+0.39%) |
Aug 07, 2024 | 38.04 | 38.04 | 37.84 | 37.87 | 14,639 | -0.04(-0.10%) |
Aug 06, 2024 | 37.90 | 38.02 | 37.90 | 37.91 | 10,671 | +0.28(+0.75%) |
Aug 05, 2024 | 37.16 | 37.75 | 37.16 | 37.63 | 30,031 | -0.37(-0.97%) |
Aug 02, 2024 | 38.13 | 38.13 | 37.90 | 38.00 | 13,507 | -0.05(-0.14%) |