Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 38.39 | 38.39 | 38.33 | 38.37 | 41,992 | +0.13(+0.34%) |
Oct 17, 2024 | 38.40 | 38.40 | 38.24 | 38.24 | 329,389 | -0.13(-0.34%) |
Oct 16, 2024 | 38.34 | 38.37 | 38.29 | 38.37 | 33,428 | +0.11(+0.29%) |
Oct 15, 2024 | 38.39 | 38.39 | 38.26 | 38.26 | 49,654 | -0.05(-0.13%) |
Oct 14, 2024 | 38.16 | 38.32 | 38.10 | 38.31 | 30,240 | +0.04(+0.11%) |
Oct 11, 2024 | 38.20 | 38.30 | 38.16 | 38.27 | 35,747 | +0.10(+0.26%) |
Oct 10, 2024 | 38.18 | 38.19 | 38.10 | 38.17 | 174,055 | -0.03(-0.08%) |
Oct 09, 2024 | 38.17 | 38.22 | 38.12 | 38.20 | 166,359 | -0.03(-0.08%) |
Oct 08, 2024 | 38.14 | 38.23 | 38.11 | 38.23 | 39,447 | +0.11(+0.29%) |
Oct 07, 2024 | 38.23 | 38.23 | 38.10 | 38.12 | 60,740 | -0.14(-0.37%) |
Oct 04, 2024 | 38.30 | 38.30 | 38.22 | 38.26 | 33,354 | -0.10(-0.26%) |
Oct 03, 2024 | 38.41 | 38.42 | 38.32 | 38.36 | 43,263 | -0.14(-0.36%) |
Oct 02, 2024 | 38.47 | 38.52 | 38.39 | 38.50 | 224,412 | -0.04(-0.10%) |
Oct 01, 2024 | 38.57 | 38.61 | 38.49 | 38.54 | 65,659 | -0.02(-0.05%) |
Sep 30, 2024 | 38.64 | 38.64 | 38.45 | 38.56 | 75,940 | -0.07(-0.18%) |
Sep 27, 2024 | 38.67 | 38.67 | 38.60 | 38.63 | 42,758 | +0.08(+0.21%) |
Sep 26, 2024 | 38.56 | 38.60 | 38.52 | 38.55 | 39,793 | +0.14(+0.36%) |
Sep 25, 2024 | 38.53 | 38.53 | 38.41 | 38.41 | 55,908 | -0.14(-0.37%) |
Sep 24, 2024 | 38.45 | 38.57 | 38.43 | 38.55 | 54,303 | +0.10(+0.27%) |
Sep 23, 2024 | 38.41 | 38.48 | 38.38 | 38.45 | 32,408 | +0.04(+0.10%) |
Sep 20, 2024 | 38.41 | 38.46 | 38.35 | 38.41 | 45,464 | -0.09(-0.23%) |
Sep 19, 2024 | 38.41 | 38.50 | 38.40 | 38.50 | 39,149 | +0.25(+0.65%) |
Sep 18, 2024 | 38.34 | 38.45 | 38.23 | 38.25 | 67,568 | -0.08(-0.21%) |
Sep 17, 2024 | 38.40 | 38.44 | 38.32 | 38.33 | 47,643 | -0.07(-0.18%) |
Sep 16, 2024 | 38.32 | 38.40 | 38.29 | 38.40 | 332,721 | +0.11(+0.30%) |
Sep 13, 2024 | 38.23 | 38.31 | 38.20 | 38.29 | 28,689 | +0.09(+0.22%) |
Sep 12, 2024 | 38.15 | 38.20 | 38.05 | 38.20 | 58,536 | +0.15(+0.39%) |
Sep 11, 2024 | 37.91 | 38.07 | 37.87 | 38.05 | 32,355 | +0.03(+0.08%) |
Sep 10, 2024 | 37.91 | 38.02 | 37.87 | 38.02 | 45,636 | +0.12(+0.32%) |
Sep 09, 2024 | 37.85 | 37.95 | 37.81 | 37.90 | 45,411 | +0.16(+0.42%) |
Sep 06, 2024 | 37.96 | 37.97 | 37.71 | 37.74 | 62,527 | -0.22(-0.58%) |
Sep 05, 2024 | 37.92 | 37.97 | 37.85 | 37.96 | 106,853 | +0.07(+0.18%) |
Sep 04, 2024 | 37.76 | 37.90 | 37.76 | 37.89 | 32,094 | +0.12(+0.32%) |
Sep 03, 2024 | 37.92 | 37.97 | 37.76 | 37.77 | 69,490 | -0.20(-0.52%) |
Aug 30, 2024 | 38.00 | 38.02 | 37.85 | 37.97 | 47,764 | +0.05(+0.13%) |
Aug 29, 2024 | 37.92 | 38.02 | 37.90 | 37.92 | 38,570 | +0.04(+0.11%) |
Aug 28, 2024 | 37.99 | 38.02 | 37.86 | 37.88 | 71,387 | -0.12(-0.31%) |
Aug 27, 2024 | 37.96 | 38.03 | 37.84 | 38.00 | 33,844 | -0.02(-0.05%) |
Aug 26, 2024 | 38.08 | 38.11 | 37.97 | 38.02 | 56,349 | -0.04(-0.10%) |
Aug 23, 2024 | 37.94 | 38.08 | 37.85 | 38.06 | 34,830 | +0.29(+0.76%) |
Aug 22, 2024 | 37.98 | 37.98 | 37.76 | 37.77 | 39,370 | -0.21(-0.55%) |
Aug 21, 2024 | 37.89 | 38.02 | 37.87 | 37.98 | 33,195 | +0.14(+0.37%) |
Aug 20, 2024 | 37.83 | 37.87 | 37.81 | 37.84 | 33,557 | +0.02(+0.05%) |
Aug 19, 2024 | 37.67 | 37.82 | 37.67 | 37.82 | 192,526 | +0.15(+0.40%) |
Aug 16, 2024 | 37.61 | 37.67 | 37.45 | 37.67 | 26,354 | +0.12(+0.32%) |
Aug 15, 2024 | 37.42 | 37.58 | 37.42 | 37.55 | 35,327 | +0.09(+0.24%) |
Aug 14, 2024 | 37.44 | 37.50 | 37.43 | 37.46 | 76,178 | +0.02(+0.07%) |
Aug 13, 2024 | 37.23 | 37.44 | 37.23 | 37.44 | 36,821 | +0.26(+0.71%) |
Aug 12, 2024 | 37.07 | 37.18 | 37.07 | 37.17 | 33,365 | +0.04(+0.11%) |
Aug 09, 2024 | 37.10 | 37.15 | 37.04 | 37.13 | 30,693 | +0.15(+0.40%) |
Aug 08, 2024 | 36.83 | 37.01 | 36.81 | 36.98 | 35,955 | +0.20(+0.54%) |
Aug 07, 2024 | 37.06 | 37.06 | 36.78 | 36.78 | 65,814 | -0.10(-0.27%) |
Aug 06, 2024 | 36.83 | 37.03 | 36.83 | 36.88 | 91,925 | -0.05(-0.13%) |
Aug 05, 2024 | 36.83 | 37.11 | 36.83 | 36.93 | 106,131 | -0.34(-0.91%) |
Aug 02, 2024 | 37.23 | 37.27 | 37.13 | 37.27 | 65,741 | +0.03(+0.09%) |