Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 40.18 | 40.18 | 39.94 | 39.97 | 12,186 | +0.05(+0.13%) |
Oct 14, 2024 | 39.63 | 39.92 | 39.63 | 39.92 | 2,374 | +0.48(+1.23%) |
Oct 11, 2024 | 38.94 | 39.47 | 38.94 | 39.44 | 2,636 | +0.24(+0.60%) |
Oct 10, 2024 | 39.39 | 39.39 | 39.14 | 39.20 | 2,216 | -0.17(-0.43%) |
Oct 09, 2024 | 39.54 | 39.54 | 39.31 | 39.37 | 11,116 | -0.30(-0.76%) |
Oct 08, 2024 | 39.66 | 39.83 | 39.66 | 39.67 | 1,680 | +0.01(+0.02%) |
Oct 07, 2024 | 40.43 | 40.43 | 39.60 | 39.66 | 8,514 | -0.86(-2.11%) |
Oct 04, 2024 | 40.22 | 40.52 | 40.20 | 40.52 | 1,500 | +0.08(+0.20%) |
Oct 03, 2024 | 40.59 | 40.70 | 40.44 | 40.44 | 5,026 | -0.04(-0.09%) |
Oct 02, 2024 | 40.24 | 40.51 | 40.24 | 40.48 | 1,582 | -0.12(-0.28%) |
Oct 01, 2024 | 40.54 | 40.59 | 40.20 | 40.59 | 13,892 | +0.14(+0.34%) |
Sep 30, 2024 | 40.05 | 40.46 | 40.05 | 40.45 | 23,088 | +0.18(+0.45%) |
Sep 27, 2024 | 40.10 | 40.34 | 40.04 | 40.27 | 8,486 | +0.38(+0.95%) |
Sep 26, 2024 | 40.13 | 40.13 | 39.88 | 39.89 | 2,901 | -0.21(-0.52%) |
Sep 25, 2024 | 40.01 | 40.14 | 40.01 | 40.10 | 764 | +0.21(+0.53%) |
Sep 24, 2024 | 39.98 | 40.14 | 39.89 | 39.89 | 13,556 | -0.27(-0.67%) |
Sep 23, 2024 | 39.92 | 40.17 | 39.92 | 40.16 | 4,762 | +0.37(+0.93%) |
Sep 20, 2024 | 39.79 | 39.82 | 39.79 | 39.79 | 493 | +0.78(+2.01%) |
Sep 19, 2024 | 39.00 | 39.01 | 38.89 | 39.01 | 78,469 | -0.09(-0.23%) |
Sep 18, 2024 | 39.37 | 39.37 | 38.95 | 39.09 | 18,330 | -0.21(-0.53%) |
Sep 17, 2024 | 39.42 | 39.45 | 39.25 | 39.30 | 6,588 | -0.12(-0.30%) |
Sep 16, 2024 | 39.09 | 39.45 | 39.09 | 39.42 | 2,251 | +0.37(+0.94%) |
Sep 13, 2024 | 38.65 | 39.05 | 38.65 | 39.05 | 753 | +0.60(+1.55%) |
Sep 12, 2024 | 38.30 | 38.46 | 38.30 | 38.46 | 10,387 | +0.15(+0.39%) |
Sep 11, 2024 | 38.32 | 38.32 | 37.96 | 38.31 | 2,563 | -0.02(-0.05%) |
Sep 10, 2024 | 38.18 | 38.39 | 38.18 | 38.33 | 39,605 | +0.14(+0.36%) |
Sep 09, 2024 | 37.72 | 38.19 | 37.72 | 38.19 | 2,912 | +0.35(+0.92%) |
Sep 06, 2024 | 38.30 | 38.30 | 37.76 | 37.84 | 27,842 | -0.30(-0.78%) |
Sep 05, 2024 | 38.55 | 38.55 | 38.07 | 38.14 | 13,283 | -0.23(-0.60%) |
Sep 04, 2024 | 37.95 | 38.37 | 37.95 | 38.37 | 6,125 | +0.57(+1.52%) |
Sep 03, 2024 | 37.84 | 37.97 | 37.79 | 37.80 | 5,380 | -0.16(-0.43%) |
Aug 30, 2024 | 37.83 | 37.99 | 37.72 | 37.96 | 7,467 | +0.25(+0.66%) |
Aug 29, 2024 | 37.59 | 37.71 | 37.56 | 37.71 | 138,293 | +0.21(+0.56%) |
Aug 28, 2024 | 37.64 | 37.64 | 37.46 | 37.50 | 3,085 | +0.02(+0.05%) |
Aug 27, 2024 | 37.63 | 37.72 | 37.47 | 37.48 | 821 | -0.31(-0.82%) |
Aug 26, 2024 | 37.90 | 37.90 | 37.75 | 37.79 | 8,799 | +0.17(+0.46%) |
Aug 23, 2024 | 37.43 | 37.70 | 37.43 | 37.62 | 1,745 | +0.27(+0.72%) |
Aug 22, 2024 | 37.40 | 37.42 | 37.25 | 37.35 | 6,623 | -0.05(-0.12%) |
Aug 21, 2024 | 37.18 | 37.40 | 37.18 | 37.40 | 1,194 | +0.23(+0.62%) |
Aug 20, 2024 | 37.24 | 37.29 | 37.15 | 37.17 | 2,445 | -0.13(-0.34%) |
Aug 19, 2024 | 37.17 | 37.30 | 37.16 | 37.29 | 5,169 | +0.27(+0.74%) |
Aug 16, 2024 | 37.08 | 37.13 | 37.02 | 37.02 | 1,550 | +0.06(+0.16%) |
Aug 15, 2024 | 36.81 | 37.00 | 36.81 | 36.96 | 1,877 | +0.06(+0.17%) |
Aug 14, 2024 | 36.90 | 37.02 | 36.89 | 36.89 | 1,244 | +0.02(+0.05%) |
Aug 13, 2024 | 36.72 | 36.90 | 36.72 | 36.88 | 55,749 | +0.23(+0.64%) |
Aug 12, 2024 | 36.42 | 36.64 | 36.42 | 36.64 | 2,964 | +0.03(+0.08%) |
Aug 09, 2024 | 36.28 | 36.61 | 36.28 | 36.61 | 5,379 | +0.09(+0.25%) |
Aug 08, 2024 | 36.18 | 36.62 | 36.18 | 36.52 | 1,967 | +0.21(+0.58%) |
Aug 07, 2024 | 36.64 | 36.72 | 36.23 | 36.31 | 23,588 | +0.14(+0.38%) |
Aug 06, 2024 | 36.24 | 36.57 | 36.17 | 36.17 | 1,362 | +0.47(+1.31%) |
Aug 05, 2024 | 35.98 | 36.09 | 35.70 | 35.70 | 2,421 | -1.01(-2.76%) |
Aug 02, 2024 | 37.05 | 37.05 | 36.47 | 36.72 | 2,895 | -0.32(-0.85%) |