Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 38.78 | 38.83 | 38.75 | 38.75 | 40,789 | -0.01(-0.03%) |
Oct 17, 2024 | 38.77 | 38.77 | 38.70 | 38.76 | 31,867 | +0.03(+0.08%) |
Oct 16, 2024 | 38.64 | 38.77 | 38.64 | 38.73 | 10,285 | +0.04(+0.11%) |
Oct 15, 2024 | 38.72 | 38.72 | 38.66 | 38.69 | 3,117 | -0.04(-0.11%) |
Oct 14, 2024 | 38.68 | 38.77 | 38.68 | 38.73 | 39,609 | +0.03(+0.08%) |
Oct 11, 2024 | 38.66 | 38.70 | 38.63 | 38.70 | 31,694 | -0.07(-0.18%) |
Oct 10, 2024 | 38.66 | 38.77 | 38.56 | 38.77 | 23,670 | +0.09(+0.23%) |
Oct 09, 2024 | 38.60 | 38.68 | 38.57 | 38.68 | 9,521 | +0.09(+0.23%) |
Oct 08, 2024 | 38.58 | 38.59 | 38.57 | 38.59 | 9,787 | +0.16(+0.42%) |
Oct 07, 2024 | 38.58 | 38.58 | 38.43 | 38.43 | 5,208 | -0.16(-0.41%) |
Oct 04, 2024 | 38.59 | 38.59 | 38.47 | 38.59 | 52,087 | +0.10(+0.26%) |
Oct 03, 2024 | 38.40 | 38.49 | 38.40 | 38.49 | 6,953 | -0.02(-0.05%) |
Oct 02, 2024 | 38.45 | 38.51 | 38.44 | 38.51 | 21,858 | +0.04(+0.10%) |
Oct 01, 2024 | 38.48 | 38.53 | 38.47 | 38.47 | 2,896 | -0.14(-0.36%) |
Sep 30, 2024 | 38.55 | 38.61 | 38.43 | 38.61 | 18,883 | +0.11(+0.28%) |
Sep 27, 2024 | 38.50 | 38.54 | 38.50 | 38.50 | 14,585 | +0.02(+0.06%) |
Sep 26, 2024 | 38.58 | 38.58 | 38.45 | 38.48 | 8,608 | +0.01(+0.04%) |
Sep 25, 2024 | 38.45 | 38.49 | 38.44 | 38.47 | 71,472 | -0.02(-0.05%) |
Sep 24, 2024 | 38.41 | 38.52 | 38.41 | 38.48 | 10,736 | +0.04(+0.11%) |
Sep 23, 2024 | 38.39 | 38.47 | 38.39 | 38.44 | 53,045 | -0.01(-0.02%) |
Sep 20, 2024 | 38.38 | 38.45 | 38.38 | 38.45 | 12,322 | +0.04(+0.10%) |
Sep 19, 2024 | 38.48 | 38.48 | 38.37 | 38.41 | 55,193 | +0.11(+0.29%) |
Sep 18, 2024 | 38.25 | 38.39 | 38.25 | 38.30 | 6,350 | +0.00(+0.00%) |
Sep 17, 2024 | 38.25 | 38.31 | 38.21 | 38.30 | 18,884 | +0.02(+0.05%) |
Sep 16, 2024 | 38.25 | 38.28 | 38.25 | 38.28 | 102,027 | +0.02(+0.05%) |
Sep 13, 2024 | 38.25 | 38.26 | 38.24 | 38.26 | 29,904 | +0.08(+0.21%) |
Sep 12, 2024 | 38.09 | 38.23 | 38.07 | 38.18 | 16,716 | +0.14(+0.37%) |
Sep 11, 2024 | 38.09 | 38.09 | 38.04 | 38.04 | 31,820 | +0.11(+0.29%) |
Sep 10, 2024 | 37.92 | 37.99 | 37.89 | 37.93 | 9,135 | +0.01(+0.03%) |
Sep 09, 2024 | 37.85 | 37.94 | 37.85 | 37.92 | 12,582 | +0.18(+0.48%) |
Sep 06, 2024 | 37.85 | 37.85 | 37.73 | 37.74 | 64,718 | -0.25(-0.66%) |
Sep 05, 2024 | 37.91 | 38.01 | 37.91 | 37.99 | 70,678 | +0.02(+0.07%) |
Sep 04, 2024 | 38.02 | 38.03 | 37.95 | 37.97 | 7,258 | -0.03(-0.09%) |
Sep 03, 2024 | 38.23 | 38.23 | 38.00 | 38.00 | 128,263 | -0.15(-0.39%) |
Aug 30, 2024 | 38.12 | 38.23 | 38.12 | 38.15 | 51,416 | +0.05(+0.13%) |
Aug 29, 2024 | 38.20 | 38.21 | 38.02 | 38.10 | 41,909 | +0.00(+0.00%) |
Aug 28, 2024 | 38.01 | 38.10 | 38.01 | 38.10 | 80,447 | -0.02(-0.05%) |
Aug 27, 2024 | 38.15 | 38.17 | 38.08 | 38.12 | 11,117 | -0.01(-0.03%) |
Aug 26, 2024 | 38.11 | 38.15 | 38.05 | 38.13 | 13,935 | -0.01(-0.03%) |
Aug 23, 2024 | 38.03 | 38.16 | 38.02 | 38.14 | 24,013 | +0.13(+0.35%) |
Aug 22, 2024 | 38.05 | 38.07 | 38.01 | 38.01 | 17,097 | -0.04(-0.12%) |
Aug 21, 2024 | 38.02 | 38.11 | 38.01 | 38.05 | 212,223 | -0.03(-0.08%) |
Aug 20, 2024 | 38.02 | 38.11 | 38.01 | 38.08 | 55,862 | +0.00(+0.01%) |
Aug 19, 2024 | 38.06 | 38.10 | 37.99 | 38.08 | 16,424 | +0.07(+0.17%) |
Aug 16, 2024 | 37.99 | 38.02 | 37.91 | 38.01 | 63,044 | +0.04(+0.11%) |
Aug 15, 2024 | 37.94 | 37.98 | 37.83 | 37.97 | 26,586 | +0.23(+0.61%) |
Aug 14, 2024 | 37.77 | 37.77 | 37.67 | 37.74 | 21,957 | +0.03(+0.08%) |
Aug 13, 2024 | 37.50 | 37.71 | 37.50 | 37.71 | 60,856 | +0.28(+0.74%) |
Aug 12, 2024 | 37.49 | 37.49 | 37.37 | 37.43 | 18,744 | -0.03(-0.08%) |
Aug 09, 2024 | 37.32 | 37.48 | 37.32 | 37.46 | 190,779 | +0.07(+0.19%) |
Aug 08, 2024 | 37.15 | 37.40 | 37.15 | 37.39 | 59,574 | +0.27(+0.73%) |
Aug 07, 2024 | 37.23 | 37.26 | 37.09 | 37.12 | 44,449 | -0.08(-0.22%) |
Aug 06, 2024 | 37.39 | 37.39 | 37.20 | 37.20 | 22,472 | +0.19(+0.50%) |
Aug 05, 2024 | 36.70 | 37.16 | 36.70 | 37.01 | 12,083 | -0.41(-1.09%) |
Aug 02, 2024 | 37.54 | 37.54 | 37.30 | 37.42 | 129,501 | -0.16(-0.44%) |