Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 39.31 | 39.39 | 39.31 | 39.39 | 423 | +0.11(+0.27%) |
Oct 17, 2024 | 39.30 | 39.30 | 39.28 | 39.28 | 817 | -0.04(-0.11%) |
Oct 16, 2024 | 39.19 | 39.32 | 39.19 | 39.32 | 362 | +0.12(+0.31%) |
Oct 15, 2024 | 39.32 | 39.36 | 39.14 | 39.20 | 3,158 | -0.24(-0.61%) |
Oct 14, 2024 | 39.33 | 39.44 | 39.33 | 39.44 | 994 | +0.25(+0.64%) |
Oct 11, 2024 | 39.00 | 39.19 | 39.00 | 39.19 | 801 | +0.38(+0.98%) |
Oct 10, 2024 | 38.81 | 38.81 | 38.76 | 38.81 | 984 | -0.08(-0.22%) |
Oct 09, 2024 | 38.87 | 38.90 | 38.72 | 38.90 | 2,675 | +0.28(+0.73%) |
Oct 08, 2024 | 38.34 | 38.61 | 38.34 | 38.61 | 455 | +0.30(+0.79%) |
Oct 07, 2024 | 38.55 | 38.55 | 38.22 | 38.31 | 4,137 | -0.38(-0.98%) |
Oct 04, 2024 | 38.40 | 38.69 | 38.40 | 38.69 | 504 | +0.34(+0.89%) |
Oct 03, 2024 | 38.33 | 38.35 | 38.33 | 38.35 | 250 | -0.11(-0.30%) |
Oct 02, 2024 | 38.32 | 38.57 | 38.32 | 38.47 | 971 | +0.03(+0.09%) |
Oct 01, 2024 | 38.30 | 38.43 | 38.30 | 38.43 | 307 | -0.23(-0.61%) |
Sep 30, 2024 | 38.37 | 38.67 | 38.37 | 38.67 | 1,376 | +0.13(+0.34%) |
Sep 27, 2024 | 38.57 | 38.78 | 38.43 | 38.54 | 4,036 | +0.10(+0.26%) |
Sep 26, 2024 | 38.47 | 38.53 | 38.41 | 38.43 | 5,105 | +0.02(+0.06%) |
Sep 25, 2024 | 38.48 | 38.48 | 38.41 | 38.41 | 738 | -0.15(-0.39%) |
Sep 24, 2024 | 38.60 | 38.60 | 38.42 | 38.56 | 1,624 | -0.17(-0.44%) |
Sep 23, 2024 | 38.64 | 38.82 | 38.60 | 38.73 | 2,057 | +0.19(+0.48%) |
Sep 20, 2024 | 38.65 | 38.65 | 38.54 | 38.54 | 484 | +0.06(+0.17%) |
Sep 19, 2024 | 38.61 | 38.61 | 38.48 | 38.48 | 12,414 | +0.41(+1.08%) |
Sep 18, 2024 | 38.06 | 38.16 | 38.06 | 38.07 | 2,977 | +0.02(+0.06%) |
Sep 17, 2024 | 38.26 | 38.30 | 38.05 | 38.05 | 766 | -0.06(-0.17%) |
Sep 16, 2024 | 37.92 | 38.11 | 37.92 | 38.11 | 1,246 | -0.05(-0.12%) |
Sep 13, 2024 | 37.87 | 38.15 | 37.87 | 38.15 | 3,141 | +0.36(+0.95%) |
Sep 12, 2024 | 37.45 | 37.80 | 37.45 | 37.80 | 1,142 | +0.24(+0.63%) |
Sep 11, 2024 | 37.02 | 37.56 | 37.02 | 37.56 | 428 | +0.15(+0.41%) |
Sep 10, 2024 | 37.29 | 37.49 | 37.27 | 37.40 | 2,072 | +0.21(+0.55%) |
Sep 09, 2024 | 37.07 | 37.28 | 37.07 | 37.20 | 2,523 | +0.25(+0.67%) |
Sep 06, 2024 | 37.37 | 37.41 | 36.95 | 36.95 | 1,174 | -0.45(-1.19%) |
Sep 05, 2024 | 37.64 | 37.66 | 37.36 | 37.39 | 1,286 | -0.21(-0.56%) |
Sep 04, 2024 | 37.68 | 37.70 | 37.55 | 37.60 | 710 | +0.00(+0.01%) |
Sep 03, 2024 | 37.86 | 37.86 | 37.60 | 37.60 | 298 | -0.46(-1.20%) |
Aug 30, 2024 | 37.92 | 38.06 | 37.72 | 38.06 | 1,496 | +0.30(+0.79%) |
Aug 29, 2024 | 37.88 | 37.92 | 37.76 | 37.76 | 1,230 | +0.19(+0.51%) |
Aug 28, 2024 | 37.80 | 37.89 | 37.57 | 37.57 | 958 | -0.11(-0.29%) |
Aug 27, 2024 | 37.77 | 37.78 | 37.60 | 37.68 | 2,165 | +0.04(+0.11%) |
Aug 26, 2024 | 37.89 | 37.89 | 37.51 | 37.64 | 2,896 | +0.02(+0.05%) |
Aug 23, 2024 | 37.66 | 37.66 | 37.49 | 37.62 | 1,291 | +0.28(+0.74%) |
Aug 22, 2024 | 37.53 | 37.60 | 37.34 | 37.34 | 2,550 | -0.14(-0.38%) |
Aug 21, 2024 | 37.55 | 37.55 | 37.35 | 37.49 | 2,232 | +0.15(+0.40%) |
Aug 20, 2024 | 37.47 | 37.47 | 37.33 | 37.34 | 1,449 | -0.03(-0.07%) |
Aug 19, 2024 | 37.30 | 37.44 | 37.22 | 37.36 | 1,885 | +0.26(+0.71%) |
Aug 16, 2024 | 37.13 | 37.13 | 37.07 | 37.10 | 824 | -0.12(-0.31%) |
Aug 15, 2024 | 37.02 | 37.26 | 36.92 | 37.22 | 18,882 | +0.68(+1.86%) |
Aug 14, 2024 | 36.33 | 36.58 | 36.33 | 36.54 | 5,339 | +0.20(+0.54%) |
Aug 13, 2024 | 36.17 | 36.36 | 36.17 | 36.34 | 2,930 | +0.45(+1.25%) |
Aug 12, 2024 | 35.96 | 36.06 | 35.89 | 35.89 | 2,141 | -0.11(-0.31%) |
Aug 09, 2024 | 35.96 | 36.91 | 35.95 | 36.00 | 28,423 | +0.23(+0.65%) |
Aug 08, 2024 | 35.40 | 35.85 | 35.39 | 35.77 | 2,079 | +0.64(+1.82%) |
Aug 07, 2024 | 35.58 | 35.84 | 35.13 | 35.13 | 29,459 | -0.22(-0.62%) |
Aug 06, 2024 | 34.87 | 35.52 | 34.87 | 35.35 | 10,437 | +0.54(+1.56%) |
Aug 05, 2024 | 34.90 | 35.08 | 34.65 | 34.81 | 9,988 | -1.06(-2.95%) |
Aug 02, 2024 | 35.96 | 35.96 | 35.62 | 35.87 | 13,891 | -0.56(-1.54%) |