Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 39.50 | 39.57 | 38.80 | 39.09 | 37,830 | -0.35(-0.89%) |
Oct 17, 2024 | 39.35 | 39.44 | 39.10 | 39.44 | 24,838 | +0.10(+0.25%) |
Oct 16, 2024 | 38.93 | 39.51 | 38.56 | 39.34 | 43,872 | +0.80(+2.08%) |
Oct 15, 2024 | 38.63 | 39.18 | 38.43 | 38.54 | 52,118 | -0.31(-0.80%) |
Oct 14, 2024 | 38.92 | 39.09 | 38.67 | 38.85 | 28,713 | -0.07(-0.18%) |
Oct 11, 2024 | 38.07 | 39.01 | 38.07 | 38.92 | 43,993 | +0.91(+2.39%) |
Oct 10, 2024 | 38.15 | 38.15 | 37.64 | 38.01 | 33,348 | -0.58(-1.50%) |
Oct 09, 2024 | 38.48 | 38.82 | 38.48 | 38.59 | 31,203 | +0.13(+0.34%) |
Oct 08, 2024 | 38.79 | 38.79 | 38.31 | 38.46 | 38,347 | -0.15(-0.39%) |
Oct 07, 2024 | 38.48 | 38.70 | 38.13 | 38.61 | 44,131 | -0.13(-0.34%) |
Oct 04, 2024 | 38.69 | 38.92 | 38.23 | 38.74 | 62,677 | +0.65(+1.71%) |
Oct 03, 2024 | 38.74 | 38.75 | 37.94 | 38.09 | 35,598 | -0.95(-2.43%) |
Oct 02, 2024 | 38.47 | 39.37 | 38.47 | 39.04 | 88,830 | +0.38(+0.98%) |
Oct 01, 2024 | 38.70 | 38.94 | 38.16 | 38.66 | 55,475 | -0.29(-0.74%) |
Sep 30, 2024 | 38.51 | 39.00 | 38.20 | 38.95 | 95,982 | +0.34(+0.88%) |
Sep 27, 2024 | 38.50 | 38.85 | 38.17 | 38.61 | 57,060 | +0.34(+0.89%) |
Sep 26, 2024 | 38.80 | 38.80 | 38.21 | 38.27 | 67,081 | -0.01(-0.03%) |
Sep 25, 2024 | 38.64 | 38.67 | 37.96 | 38.28 | 59,905 | -0.35(-0.91%) |
Sep 24, 2024 | 38.67 | 38.79 | 38.48 | 38.63 | 54,300 | +0.03(+0.08%) |
Sep 23, 2024 | 38.66 | 38.93 | 38.29 | 38.60 | 73,381 | +0.22(+0.57%) |
Sep 20, 2024 | 38.76 | 38.83 | 38.19 | 38.38 | 482,276 | -0.53(-1.36%) |
Sep 19, 2024 | 39.04 | 39.11 | 38.18 | 38.91 | 83,518 | +0.92(+2.42%) |
Sep 18, 2024 | 37.87 | 38.93 | 37.71 | 37.99 | 85,079 | +0.00(+0.00%) |
Sep 17, 2024 | 38.07 | 38.21 | 37.51 | 37.99 | 76,131 | +0.31(+0.82%) |
Sep 16, 2024 | 38.25 | 38.25 | 37.39 | 37.68 | 68,635 | -0.30(-0.79%) |
Sep 13, 2024 | 37.62 | 38.39 | 37.23 | 37.98 | 56,450 | +0.86(+2.32%) |
Sep 12, 2024 | 36.60 | 37.31 | 36.19 | 37.12 | 51,550 | +0.83(+2.29%) |
Sep 11, 2024 | 36.17 | 36.36 | 35.18 | 36.29 | 53,491 | -0.09(-0.25%) |
Sep 10, 2024 | 35.93 | 36.49 | 35.58 | 36.38 | 84,435 | +0.70(+1.96%) |
Sep 09, 2024 | 35.52 | 35.95 | 35.10 | 35.68 | 86,319 | +0.21(+0.59%) |
Sep 06, 2024 | 36.27 | 36.27 | 35.28 | 35.47 | 47,192 | -0.73(-2.02%) |
Sep 05, 2024 | 36.98 | 36.98 | 36.03 | 36.20 | 91,834 | -0.58(-1.58%) |
Sep 04, 2024 | 37.21 | 37.51 | 36.50 | 36.78 | 64,083 | -0.69(-1.84%) |
Sep 03, 2024 | 38.52 | 38.82 | 37.13 | 37.47 | 47,898 | -1.51(-3.87%) |
Aug 30, 2024 | 38.80 | 39.04 | 38.40 | 38.98 | 48,819 | +0.16(+0.41%) |
Aug 29, 2024 | 38.99 | 39.93 | 38.56 | 38.82 | 67,983 | +0.16(+0.41%) |
Aug 28, 2024 | 39.05 | 39.09 | 38.62 | 38.66 | 41,499 | -0.38(-0.97%) |
Aug 27, 2024 | 39.34 | 39.44 | 38.87 | 39.04 | 48,462 | -0.30(-0.76%) |
Aug 26, 2024 | 39.74 | 39.84 | 39.34 | 39.34 | 88,308 | +0.02(+0.05%) |
Aug 23, 2024 | 38.21 | 39.68 | 38.05 | 39.32 | 127,741 | +1.27(+3.34%) |
Aug 22, 2024 | 38.73 | 38.86 | 37.95 | 38.05 | 142,222 | -0.55(-1.42%) |
Aug 21, 2024 | 38.77 | 38.85 | 38.39 | 38.60 | 64,387 | +0.09(+0.23%) |
Aug 20, 2024 | 38.70 | 38.70 | 38.33 | 38.51 | 30,944 | -0.39(-1.00%) |
Aug 19, 2024 | 38.48 | 39.05 | 38.31 | 38.90 | 69,689 | +0.59(+1.54%) |
Aug 16, 2024 | 38.35 | 38.52 | 37.94 | 38.31 | 69,491 | -0.15(-0.39%) |
Aug 15, 2024 | 38.44 | 38.67 | 38.00 | 38.46 | 48,589 | +0.88(+2.34%) |
Aug 14, 2024 | 37.40 | 37.71 | 36.93 | 37.58 | 61,196 | +0.30(+0.80%) |
Aug 13, 2024 | 36.85 | 37.36 | 36.63 | 37.28 | 37,301 | +0.81(+2.21%) |
Aug 12, 2024 | 36.74 | 36.82 | 35.96 | 36.48 | 97,395 | -0.40(-1.08%) |
Aug 09, 2024 | 37.03 | 37.06 | 36.53 | 36.87 | 80,733 | -0.32(-0.86%) |
Aug 08, 2024 | 37.14 | 37.29 | 36.86 | 37.19 | 56,396 | +0.35(+0.95%) |
Aug 07, 2024 | 37.92 | 38.10 | 36.53 | 36.84 | 53,416 | -0.63(-1.67%) |
Aug 06, 2024 | 36.98 | 37.63 | 36.62 | 37.47 | 74,794 | +0.35(+0.94%) |
Aug 05, 2024 | 37.21 | 37.44 | 36.52 | 37.12 | 150,875 | -1.67(-4.31%) |
Aug 02, 2024 | 38.75 | 39.33 | 38.46 | 38.79 | 69,102 | -1.21(-3.03%) |