Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 39.90 | 39.91 | 39.80 | 39.90 | 1,140 | +0.09(+0.23%) |
Oct 17, 2024 | 39.80 | 39.81 | 39.74 | 39.81 | 3,737 | -0.13(-0.32%) |
Oct 16, 2024 | 39.95 | 39.95 | 39.93 | 39.93 | 562 | +0.21(+0.54%) |
Oct 15, 2024 | 39.86 | 39.86 | 39.72 | 39.72 | 233 | -0.10(-0.24%) |
Oct 14, 2024 | 39.80 | 39.81 | 39.66 | 39.81 | 1,441 | +0.02(+0.05%) |
Oct 11, 2024 | 39.87 | 39.87 | 39.79 | 39.79 | 1,433 | +0.12(+0.30%) |
Oct 10, 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 112 | -0.02(-0.05%) |
Oct 09, 2024 | 39.59 | 39.70 | 39.59 | 39.70 | 688 | -0.05(-0.13%) |
Oct 08, 2024 | 39.79 | 39.82 | 39.73 | 39.74 | 1,242 | +0.12(+0.31%) |
Oct 07, 2024 | 39.81 | 39.82 | 39.62 | 39.62 | 2,992 | -0.18(-0.45%) |
Oct 04, 2024 | 39.85 | 39.91 | 39.80 | 39.80 | 648 | -0.01(-0.04%) |
Oct 03, 2024 | 39.90 | 39.92 | 39.80 | 39.81 | 15,061 | -0.12(-0.30%) |
Oct 02, 2024 | 39.85 | 39.94 | 39.85 | 39.94 | 3,238 | +0.01(+0.04%) |
Oct 01, 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 217 | +0.01(+0.02%) |
Sep 30, 2024 | 40.03 | 40.03 | 39.91 | 39.91 | 874 | +0.01(+0.03%) |
Sep 27, 2024 | 39.93 | 39.94 | 39.90 | 39.90 | 1,132 | +0.01(+0.01%) |
Sep 26, 2024 | 39.84 | 39.90 | 39.84 | 39.90 | 391 | +0.07(+0.19%) |
Sep 25, 2024 | 39.91 | 39.92 | 39.82 | 39.82 | 2,629 | -0.05(-0.13%) |
Sep 24, 2024 | 39.93 | 39.99 | 39.84 | 39.87 | 3,973 | +0.03(+0.07%) |
Sep 23, 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 227 | -0.04(-0.09%) |
Sep 20, 2024 | 39.85 | 39.88 | 39.83 | 39.88 | 691 | -0.01(-0.03%) |
Sep 19, 2024 | 39.93 | 39.93 | 39.89 | 39.89 | 445 | +0.11(+0.28%) |
Sep 18, 2024 | 39.60 | 39.96 | 39.60 | 39.78 | 1,097 | +0.09(+0.23%) |
Sep 17, 2024 | 39.71 | 39.78 | 39.69 | 39.69 | 4,213 | +0.01(+0.04%) |
Sep 16, 2024 | 39.73 | 39.73 | 39.49 | 39.68 | 1,565 | -0.04(-0.11%) |
Sep 13, 2024 | 39.63 | 39.73 | 39.53 | 39.72 | 2,595 | +0.21(+0.54%) |
Sep 12, 2024 | 39.56 | 39.62 | 39.50 | 39.50 | 2,421 | +0.01(+0.02%) |
Sep 11, 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 308 | +0.06(+0.16%) |
Sep 10, 2024 | 39.51 | 39.51 | 39.43 | 39.43 | 405 | -0.08(-0.21%) |
Sep 09, 2024 | 39.44 | 39.56 | 39.44 | 39.52 | 870 | +0.05(+0.13%) |
Sep 06, 2024 | 39.66 | 39.66 | 39.47 | 39.47 | 287 | -0.05(-0.12%) |
Sep 05, 2024 | 39.60 | 39.60 | 39.51 | 39.51 | 381 | +0.06(+0.16%) |
Sep 04, 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 260 | +0.09(+0.23%) |
Sep 03, 2024 | 39.38 | 39.47 | 39.36 | 39.36 | 1,308 | -0.08(-0.20%) |
Aug 30, 2024 | 39.47 | 39.47 | 39.44 | 39.44 | 427 | -0.09(-0.22%) |
Aug 29, 2024 | 39.49 | 40.36 | 39.31 | 39.53 | 8,579 | +0.15(+0.38%) |
Aug 28, 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 99 | -0.03(-0.09%) |
Aug 27, 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 70 | +0.10(+0.26%) |
Aug 26, 2024 | 39.35 | 39.44 | 39.31 | 39.31 | 1,586 | -0.14(-0.35%) |
Aug 23, 2024 | 39.32 | 39.52 | 39.32 | 39.45 | 3,948 | +0.24(+0.62%) |
Aug 22, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 121 | -0.10(-0.25%) |
Aug 21, 2024 | 39.24 | 39.30 | 39.24 | 39.30 | 147 | +0.12(+0.30%) |
Aug 20, 2024 | 39.32 | 39.32 | 39.14 | 39.19 | 2,599 | -0.01(-0.02%) |
Aug 19, 2024 | 39.27 | 39.27 | 37.97 | 39.20 | 1,366 | +0.02(+0.05%) |
Aug 16, 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 112 | +0.15(+0.38%) |
Aug 15, 2024 | 39.12 | 39.12 | 39.03 | 39.03 | 1,018 | +0.01(+0.03%) |
Aug 14, 2024 | 38.95 | 39.01 | 38.95 | 39.01 | 308 | +0.12(+0.31%) |
Aug 13, 2024 | 38.94 | 38.95 | 38.90 | 38.90 | 506 | +0.15(+0.39%) |
Aug 12, 2024 | 38.76 | 38.76 | 38.74 | 38.74 | 311 | -0.02(-0.05%) |
Aug 09, 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 101 | +0.10(+0.26%) |
Aug 08, 2024 | 38.63 | 38.67 | 38.60 | 38.66 | 2,241 | +0.09(+0.24%) |
Aug 07, 2024 | 38.72 | 38.73 | 38.57 | 38.57 | 1,228 | -0.06(-0.16%) |
Aug 06, 2024 | 38.64 | 38.67 | 38.63 | 38.63 | 841 | +0.17(+0.44%) |
Aug 05, 2024 | 38.13 | 38.46 | 38.13 | 38.46 | 2,328 | -0.29(-0.74%) |
Aug 02, 2024 | 38.81 | 38.82 | 38.68 | 38.74 | 2,637 | -0.07(-0.18%) |