Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 39.50 | 39.54 | 39.36 | 39.44 | 65,279 | +0.04(+0.10%) |
Sep 30, 2024 | 39.45 | 39.45 | 39.29 | 39.40 | 45,904 | +0.01(+0.03%) |
Sep 27, 2024 | 39.45 | 39.45 | 39.32 | 39.39 | 37,354 | +0.02(+0.05%) |
Sep 26, 2024 | 39.49 | 39.49 | 39.35 | 39.37 | 37,092 | -0.05(-0.13%) |
Sep 25, 2024 | 39.53 | 39.53 | 39.16 | 39.42 | 71,255 | -0.01(-0.03%) |
Sep 24, 2024 | 39.41 | 39.49 | 39.34 | 39.43 | 47,768 | -0.02(-0.05%) |
Sep 23, 2024 | 39.47 | 39.47 | 39.32 | 39.45 | 24,301 | +0.05(+0.13%) |
Sep 20, 2024 | 39.49 | 39.50 | 39.37 | 39.40 | 59,405 | -0.04(-0.10%) |
Sep 19, 2024 | 39.43 | 39.44 | 39.32 | 39.44 | 26,957 | +0.07(+0.18%) |
Sep 18, 2024 | 39.59 | 39.59 | 39.36 | 39.37 | 75,943 | +0.01(+0.03%) |
Sep 17, 2024 | 39.48 | 39.48 | 39.30 | 39.36 | 40,518 | -0.02(-0.05%) |
Sep 16, 2024 | 39.39 | 39.41 | 39.34 | 39.38 | 35,668 | +0.03(+0.08%) |
Sep 13, 2024 | 39.34 | 39.39 | 39.28 | 39.35 | 44,617 | +0.07(+0.18%) |
Sep 12, 2024 | 39.38 | 39.43 | 39.27 | 39.28 | 35,690 | -0.09(-0.23%) |
Sep 11, 2024 | 39.34 | 39.37 | 39.28 | 39.37 | 33,912 | +0.03(+0.07%) |
Sep 10, 2024 | 39.37 | 39.37 | 39.23 | 39.34 | 44,782 | +0.08(+0.21%) |
Sep 09, 2024 | 39.27 | 39.29 | 39.20 | 39.26 | 36,170 | -0.03(-0.08%) |
Sep 06, 2024 | 39.21 | 39.34 | 39.20 | 39.29 | 26,222 | +0.04(+0.10%) |
Sep 05, 2024 | 39.25 | 39.26 | 39.17 | 39.25 | 19,622 | +0.10(+0.26%) |
Sep 04, 2024 | 39.15 | 39.26 | 39.12 | 39.15 | 68,827 | +0.02(+0.05%) |
Sep 03, 2024 | 39.08 | 39.16 | 39.06 | 39.13 | 49,047 | +0.11(+0.28%) |
Aug 30, 2024 | 39.14 | 39.17 | 39.02 | 39.02 | 46,006 | -0.02(-0.06%) |
Aug 29, 2024 | 39.13 | 39.13 | 39.02 | 39.05 | 17,181 | -0.13(-0.34%) |
Aug 28, 2024 | 39.28 | 39.28 | 39.13 | 39.18 | 40,414 | +0.04(+0.10%) |
Aug 27, 2024 | 39.17 | 39.21 | 39.09 | 39.14 | 49,287 | -0.05(-0.13%) |
Aug 26, 2024 | 39.58 | 39.58 | 39.13 | 39.19 | 19,869 | -0.02(-0.05%) |
Aug 23, 2024 | 39.29 | 39.29 | 39.12 | 39.21 | 39,806 | +0.13(+0.33%) |
Aug 22, 2024 | 39.27 | 39.27 | 39.02 | 39.08 | 44,264 | -0.05(-0.14%) |
Aug 21, 2024 | 39.24 | 39.24 | 39.11 | 39.13 | 15,389 | -0.05(-0.11%) |
Aug 20, 2024 | 39.09 | 39.18 | 39.04 | 39.18 | 38,771 | +0.17(+0.44%) |
Aug 19, 2024 | 39.09 | 39.16 | 38.99 | 39.01 | 45,538 | -0.11(-0.28%) |
Aug 16, 2024 | 39.33 | 39.33 | 38.98 | 39.12 | 26,568 | +0.06(+0.15%) |
Aug 15, 2024 | 39.04 | 39.08 | 39.02 | 39.06 | 13,997 | -0.10(-0.26%) |
Aug 14, 2024 | 39.21 | 39.21 | 39.09 | 39.16 | 14,384 | +0.04(+0.10%) |
Aug 13, 2024 | 39.09 | 39.14 | 38.99 | 39.12 | 22,066 | +0.08(+0.20%) |
Aug 12, 2024 | 39.16 | 39.16 | 39.02 | 39.04 | 13,796 | +0.07(+0.18%) |
Aug 09, 2024 | 39.18 | 39.18 | 38.96 | 38.97 | 29,004 | -0.04(-0.10%) |
Aug 08, 2024 | 39.03 | 39.03 | 38.94 | 39.01 | 29,465 | -0.08(-0.20%) |
Aug 07, 2024 | 39.15 | 39.27 | 39.01 | 39.09 | 47,491 | -0.14(-0.36%) |
Aug 06, 2024 | 39.26 | 39.27 | 39.13 | 39.23 | 41,345 | -0.06(-0.15%) |
Aug 05, 2024 | 39.34 | 39.44 | 39.18 | 39.29 | 35,926 | +0.09(+0.23%) |
Aug 02, 2024 | 39.14 | 39.22 | 39.12 | 39.20 | 102,916 | +0.22(+0.56%) |