Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 38.28 | 38.34 | 38.26 | 38.31 | 4,289 | +0.04(+0.11%) |
Oct 24, 2024 | 38.23 | 38.31 | 38.23 | 38.27 | 4,134 | +0.02(+0.05%) |
Oct 23, 2024 | 37.53 | 38.30 | 37.53 | 38.25 | 2,486 | -0.10(-0.26%) |
Oct 22, 2024 | 38.28 | 38.35 | 38.28 | 38.34 | 5,392 | +0.01(+0.03%) |
Oct 21, 2024 | 38.30 | 38.35 | 38.28 | 38.33 | 7,157 | +0.00(+0.01%) |
Oct 18, 2024 | 38.27 | 38.38 | 38.25 | 38.33 | 5,785 | +0.04(+0.10%) |
Oct 17, 2024 | 38.27 | 38.32 | 38.22 | 38.29 | 18,490 | +0.07(+0.18%) |
Oct 16, 2024 | 38.16 | 38.26 | 38.16 | 38.22 | 12,699 | +0.01(+0.03%) |
Oct 15, 2024 | 38.23 | 38.30 | 38.21 | 38.21 | 3,204 | -0.06(-0.14%) |
Oct 14, 2024 | 38.16 | 38.31 | 38.16 | 38.27 | 13,793 | +0.05(+0.14%) |
Oct 11, 2024 | 38.16 | 38.23 | 38.16 | 38.21 | 3,039 | +0.07(+0.17%) |
Oct 10, 2024 | 38.16 | 38.17 | 38.09 | 38.14 | 7,433 | -0.01(-0.01%) |
Oct 09, 2024 | 38.10 | 38.15 | 38.07 | 38.15 | 9,238 | +0.06(+0.16%) |
Oct 08, 2024 | 38.03 | 38.12 | 38.03 | 38.09 | 1,928 | +0.10(+0.28%) |
Oct 07, 2024 | 37.96 | 38.04 | 37.95 | 37.98 | 5,642 | -0.10(-0.26%) |
Oct 04, 2024 | 38.04 | 38.08 | 38.00 | 38.08 | 2,571 | +0.11(+0.30%) |
Oct 03, 2024 | 37.93 | 37.99 | 37.92 | 37.97 | 4,524 | -0.04(-0.10%) |
Oct 02, 2024 | 37.96 | 38.01 | 37.94 | 38.00 | 3,923 | +0.00(+0.01%) |
Oct 01, 2024 | 37.98 | 38.02 | 37.93 | 38.00 | 8,290 | -0.05(-0.13%) |
Sep 30, 2024 | 38.07 | 38.08 | 37.99 | 38.05 | 4,204 | +0.03(+0.08%) |
Sep 27, 2024 | 38.02 | 38.12 | 38.02 | 38.02 | 9,566 | -0.03(-0.08%) |
Sep 26, 2024 | 38.02 | 38.05 | 37.99 | 38.05 | 2,594 | +0.01(+0.03%) |
Sep 25, 2024 | 37.99 | 38.09 | 37.99 | 38.04 | 8,429 | -0.03(-0.07%) |
Sep 24, 2024 | 38.01 | 38.07 | 37.98 | 38.07 | 4,917 | +0.04(+0.12%) |
Sep 23, 2024 | 37.98 | 38.06 | 37.98 | 38.02 | 3,666 | +0.05(+0.12%) |
Sep 20, 2024 | 38.09 | 38.09 | 37.91 | 37.98 | 28,266 | -0.02(-0.04%) |
Sep 19, 2024 | 37.97 | 38.08 | 37.91 | 37.99 | 28,879 | +0.16(+0.41%) |
Sep 18, 2024 | 37.79 | 37.93 | 37.79 | 37.83 | 10,561 | -0.00(-0.01%) |
Sep 17, 2024 | 37.78 | 37.86 | 37.77 | 37.84 | 3,622 | +0.01(+0.02%) |
Sep 16, 2024 | 37.86 | 37.86 | 37.76 | 37.83 | 18,211 | +0.01(+0.04%) |
Sep 13, 2024 | 37.75 | 37.86 | 37.75 | 37.82 | 3,261 | +0.08(+0.21%) |
Sep 12, 2024 | 37.67 | 37.73 | 37.66 | 37.73 | 51,797 | +0.09(+0.24%) |
Sep 11, 2024 | 37.46 | 37.64 | 37.28 | 37.64 | 8,460 | +0.13(+0.35%) |
Sep 10, 2024 | 37.44 | 37.51 | 37.41 | 37.51 | 6,889 | +0.08(+0.21%) |
Sep 09, 2024 | 37.42 | 37.43 | 37.34 | 37.43 | 1,751 | +0.16(+0.42%) |
Sep 06, 2024 | 37.52 | 37.52 | 37.26 | 37.28 | 4,135 | -0.23(-0.61%) |
Sep 05, 2024 | 37.48 | 37.57 | 37.42 | 37.50 | 19,677 | -0.03(-0.07%) |
Sep 04, 2024 | 37.46 | 37.59 | 37.46 | 37.53 | 13,981 | +0.01(+0.02%) |
Sep 03, 2024 | 37.76 | 37.76 | 37.52 | 37.52 | 42,279 | -0.30(-0.78%) |
Aug 30, 2024 | 37.77 | 37.82 | 37.71 | 37.82 | 1,842 | +0.14(+0.37%) |
Aug 29, 2024 | 37.73 | 37.78 | 37.67 | 37.68 | 6,421 | -0.00(-0.00%) |
Aug 28, 2024 | 37.76 | 37.76 | 37.61 | 37.68 | 2,366 | -0.06(-0.15%) |
Aug 27, 2024 | 37.62 | 37.75 | 37.62 | 37.74 | 5,048 | +0.05(+0.13%) |
Aug 26, 2024 | 37.69 | 37.74 | 37.67 | 37.69 | 3,481 | -0.04(-0.10%) |
Aug 23, 2024 | 37.67 | 37.73 | 37.64 | 37.73 | 11,663 | +0.15(+0.40%) |
Aug 22, 2024 | 37.69 | 37.70 | 37.56 | 37.58 | 6,270 | -0.07(-0.19%) |
Aug 21, 2024 | 37.63 | 37.66 | 37.62 | 37.65 | 6,411 | +0.01(+0.04%) |
Aug 20, 2024 | 37.62 | 37.64 | 37.59 | 37.64 | 1,954 | -0.02(-0.05%) |
Aug 19, 2024 | 37.55 | 37.66 | 37.55 | 37.66 | 10,826 | +0.10(+0.26%) |
Aug 16, 2024 | 37.52 | 37.60 | 37.51 | 37.56 | 21,875 | +0.05(+0.13%) |
Aug 15, 2024 | 37.48 | 37.54 | 37.46 | 37.51 | 5,293 | +0.18(+0.48%) |
Aug 14, 2024 | 37.24 | 37.33 | 37.23 | 37.33 | 10,928 | +0.11(+0.30%) |
Aug 13, 2024 | 37.05 | 37.21 | 37.05 | 37.21 | 30,355 | +0.26(+0.70%) |
Aug 12, 2024 | 36.94 | 37.07 | 36.94 | 36.96 | 8,790 | +0.02(+0.04%) |
Aug 09, 2024 | 36.87 | 36.96 | 36.83 | 36.94 | 18,335 | +0.15(+0.41%) |
Aug 08, 2024 | 36.64 | 36.83 | 36.61 | 36.79 | 33,593 | +0.35(+0.96%) |
Aug 07, 2024 | 36.82 | 36.87 | 36.44 | 36.44 | 5,770 | -0.15(-0.41%) |
Aug 06, 2024 | 36.47 | 36.73 | 36.45 | 36.59 | 40,035 | +0.30(+0.83%) |
Aug 05, 2024 | 36.00 | 36.60 | 35.96 | 36.29 | 41,330 | -0.57(-1.54%) |
Aug 02, 2024 | 36.96 | 36.96 | 36.76 | 36.86 | 2,551 | -0.30(-0.81%) |