Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 39.21 | 39.23 | 38.96 | 39.21 | 3,049,765 | -0.01(-0.03%) |
Oct 17, 2024 | 39.19 | 39.25 | 39.04 | 39.22 | 2,220,792 | +0.08(+0.20%) |
Oct 16, 2024 | 39.00 | 39.18 | 38.98 | 39.14 | 2,735,429 | +0.16(+0.41%) |
Oct 15, 2024 | 38.89 | 39.15 | 38.81 | 38.98 | 6,819,029 | +0.22(+0.57%) |
Oct 14, 2024 | 38.74 | 38.79 | 38.72 | 38.76 | 1,118,713 | +0.01(+0.03%) |
Oct 11, 2024 | 38.77 | 38.82 | 38.73 | 38.75 | 1,235,547 | -0.02(-0.05%) |
Oct 10, 2024 | 38.75 | 38.81 | 38.75 | 38.77 | 1,466,564 | -0.03(-0.08%) |
Oct 09, 2024 | 38.70 | 38.81 | 38.70 | 38.80 | 1,327,546 | +0.03(+0.08%) |
Oct 08, 2024 | 38.80 | 38.83 | 38.73 | 38.77 | 1,848,575 | +0.00(+0.00%) |
Oct 07, 2024 | 38.80 | 38.82 | 38.72 | 38.77 | 3,602,628 | -0.05(-0.13%) |
Oct 04, 2024 | 38.82 | 38.85 | 38.68 | 38.82 | 3,628,290 | -0.03(-0.08%) |
Oct 03, 2024 | 38.85 | 38.89 | 38.80 | 38.85 | 2,177,587 | -0.05(-0.13%) |
Oct 02, 2024 | 38.86 | 38.92 | 38.78 | 38.90 | 8,251,995 | +0.02(+0.05%) |
Oct 01, 2024 | 38.93 | 38.95 | 38.81 | 38.88 | 4,349,713 | -0.10(-0.26%) |
Sep 30, 2024 | 38.94 | 39.99 | 38.82 | 38.98 | 2,845,931 | +0.03(+0.08%) |
Sep 27, 2024 | 38.83 | 39.01 | 38.75 | 38.95 | 4,039,402 | +0.13(+0.33%) |
Sep 26, 2024 | 38.92 | 38.92 | 38.77 | 38.82 | 4,151,753 | -0.03(-0.08%) |
Sep 25, 2024 | 38.84 | 38.90 | 38.80 | 38.85 | 2,329,936 | +0.04(+0.10%) |
Sep 24, 2024 | 38.81 | 38.92 | 38.81 | 38.81 | 3,839,696 | -0.06(-0.15%) |
Sep 23, 2024 | 38.92 | 38.96 | 38.85 | 38.87 | 3,586,966 | -0.03(-0.08%) |
Sep 20, 2024 | 38.88 | 39.01 | 38.77 | 38.90 | 14,166,264 | -0.06(-0.15%) |
Sep 19, 2024 | 39.08 | 39.13 | 38.94 | 38.96 | 5,857,353 | -0.02(-0.05%) |
Sep 18, 2024 | 38.90 | 39.09 | 38.90 | 38.98 | 5,794,551 | -0.05(-0.13%) |
Sep 17, 2024 | 38.80 | 39.09 | 38.79 | 39.03 | 6,315,208 | +0.40(+1.04%) |
Sep 16, 2024 | 38.59 | 38.74 | 38.59 | 38.63 | 2,363,572 | +0.03(+0.08%) |
Sep 13, 2024 | 38.48 | 38.67 | 38.48 | 38.60 | 1,833,954 | +0.05(+0.13%) |
Sep 12, 2024 | 38.55 | 38.60 | 38.45 | 38.55 | 3,376,904 | +0.02(+0.05%) |
Sep 11, 2024 | 38.40 | 38.63 | 38.25 | 38.53 | 4,885,515 | +0.13(+0.34%) |
Sep 10, 2024 | 38.34 | 38.52 | 38.34 | 38.40 | 2,383,408 | +0.06(+0.16%) |
Sep 09, 2024 | 38.47 | 38.61 | 38.16 | 38.34 | 4,052,895 | -0.06(-0.16%) |
Sep 06, 2024 | 38.55 | 38.67 | 38.35 | 38.40 | 4,140,718 | -0.21(-0.54%) |
Sep 05, 2024 | 38.76 | 38.78 | 38.38 | 38.61 | 4,176,658 | -0.16(-0.41%) |
Sep 04, 2024 | 38.75 | 38.86 | 38.72 | 38.77 | 1,468,453 | +0.01(+0.03%) |
Sep 03, 2024 | 38.82 | 38.89 | 38.69 | 38.76 | 1,944,201 | -0.12(-0.31%) |
Aug 30, 2024 | 38.95 | 38.97 | 38.83 | 38.88 | 3,276,232 | +0.12(+0.31%) |
Aug 29, 2024 | 38.68 | 38.84 | 38.59 | 38.76 | 1,697,062 | +0.16(+0.41%) |
Aug 28, 2024 | 38.58 | 38.74 | 38.58 | 38.60 | 2,928,481 | -0.03(-0.08%) |
Aug 27, 2024 | 38.63 | 38.75 | 38.62 | 38.63 | 1,126,163 | -0.02(-0.05%) |
Aug 26, 2024 | 38.66 | 38.69 | 38.57 | 38.65 | 1,294,842 | +0.07(+0.18%) |
Aug 23, 2024 | 38.58 | 38.64 | 38.51 | 38.58 | 2,195,267 | +0.06(+0.15%) |
Aug 22, 2024 | 38.76 | 38.77 | 38.49 | 38.52 | 3,401,601 | -0.26(-0.67%) |
Aug 21, 2024 | 38.61 | 38.81 | 38.54 | 38.78 | 2,883,769 | +0.18(+0.46%) |
Aug 20, 2024 | 38.62 | 38.81 | 38.59 | 38.60 | 2,467,660 | -0.17(-0.44%) |
Aug 19, 2024 | 38.61 | 38.78 | 38.59 | 38.77 | 1,048,561 | +0.13(+0.33%) |
Aug 16, 2024 | 38.66 | 38.70 | 38.57 | 38.64 | 1,578,235 | +0.05(+0.13%) |
Aug 15, 2024 | 38.63 | 38.64 | 38.53 | 38.59 | 2,107,461 | +0.02(+0.05%) |
Aug 14, 2024 | 38.59 | 38.68 | 38.53 | 38.57 | 1,765,745 | -0.02(-0.05%) |
Aug 13, 2024 | 38.78 | 38.79 | 38.54 | 38.59 | 2,315,029 | +0.03(+0.08%) |
Aug 12, 2024 | 38.44 | 38.69 | 38.33 | 38.56 | 2,653,873 | +0.21(+0.54%) |
Aug 09, 2024 | 38.33 | 38.44 | 38.29 | 38.35 | 1,905,198 | -0.01(-0.03%) |
Aug 08, 2024 | 38.23 | 38.38 | 38.21 | 38.36 | 1,358,992 | +0.18(+0.47%) |
Aug 07, 2024 | 38.25 | 38.46 | 38.16 | 38.18 | 4,720,456 | +0.28(+0.73%) |
Aug 06, 2024 | 37.95 | 38.04 | 37.84 | 37.90 | 2,523,952 | +0.15(+0.40%) |
Aug 05, 2024 | 37.98 | 38.07 | 37.72 | 37.76 | 3,448,224 | -0.23(-0.60%) |
Aug 02, 2024 | 37.55 | 38.05 | 37.55 | 37.98 | 3,982,714 | +0.34(+0.90%) |