Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2024 | 39.20 | 39.20 | 39.02 | 39.04 | 19,398 | -0.16(-0.41%) |
Oct 04, 2024 | 39.21 | 39.21 | 39.09 | 39.20 | 16,719 | +0.15(+0.38%) |
Oct 03, 2024 | 39.11 | 39.11 | 39.01 | 39.05 | 51,155 | -0.04(-0.10%) |
Oct 02, 2024 | 39.07 | 39.12 | 39.05 | 39.09 | 15,685 | +0.00(+0.00%) |
Oct 01, 2024 | 39.19 | 39.22 | 39.04 | 39.09 | 53,945 | -0.16(-0.41%) |
Sep 30, 2024 | 39.14 | 39.27 | 39.10 | 39.25 | 125,513 | +0.10(+0.26%) |
Sep 27, 2024 | 39.25 | 39.27 | 39.15 | 39.15 | 57,657 | -0.05(-0.13%) |
Sep 26, 2024 | 39.30 | 39.30 | 39.17 | 39.20 | 25,536 | +0.05(+0.14%) |
Sep 25, 2024 | 39.26 | 39.26 | 39.14 | 39.15 | 20,233 | -0.05(-0.14%) |
Sep 24, 2024 | 39.18 | 39.21 | 39.10 | 39.20 | 18,176 | +0.07(+0.18%) |
Sep 23, 2024 | 39.10 | 39.17 | 39.10 | 39.13 | 24,477 | +0.05(+0.13%) |
Sep 20, 2024 | 39.03 | 39.10 | 39.01 | 39.08 | 17,827 | -0.01(-0.03%) |
Sep 19, 2024 | 39.04 | 39.13 | 39.04 | 39.09 | 24,435 | +0.31(+0.80%) |
Sep 18, 2024 | 38.88 | 38.99 | 38.78 | 38.78 | 18,512 | -0.06(-0.15%) |
Sep 17, 2024 | 38.90 | 38.95 | 38.79 | 38.84 | 23,480 | +0.02(+0.05%) |
Sep 16, 2024 | 38.85 | 38.86 | 38.80 | 38.82 | 15,842 | +0.00(+0.00%) |
Sep 13, 2024 | 38.81 | 38.87 | 38.77 | 38.82 | 15,286 | +0.15(+0.39%) |
Sep 12, 2024 | 38.61 | 38.72 | 38.57 | 38.67 | 25,730 | +0.09(+0.23%) |
Sep 11, 2024 | 38.36 | 38.58 | 38.03 | 38.58 | 18,382 | +0.16(+0.42%) |
Sep 10, 2024 | 38.35 | 38.42 | 38.19 | 38.42 | 25,426 | +0.15(+0.39%) |
Sep 09, 2024 | 38.20 | 38.27 | 38.14 | 38.27 | 17,777 | +0.25(+0.66%) |
Sep 06, 2024 | 38.47 | 38.47 | 37.99 | 38.02 | 12,925 | -0.32(-0.83%) |
Sep 05, 2024 | 38.42 | 38.48 | 38.27 | 38.34 | 94,464 | -0.07(-0.18%) |
Sep 04, 2024 | 38.43 | 38.55 | 38.36 | 38.41 | 68,506 | -0.04(-0.10%) |
Sep 03, 2024 | 38.83 | 38.83 | 38.40 | 38.45 | 53,946 | -0.40(-1.03%) |
Aug 30, 2024 | 38.80 | 38.85 | 38.68 | 38.85 | 34,510 | +0.21(+0.54%) |
Aug 29, 2024 | 38.72 | 38.83 | 38.63 | 38.64 | 59,445 | -0.05(-0.13%) |
Aug 28, 2024 | 38.73 | 38.77 | 38.54 | 38.69 | 9,561 | -0.05(-0.13%) |
Aug 27, 2024 | 38.68 | 38.76 | 38.64 | 38.74 | 27,486 | -0.02(-0.05%) |
Aug 26, 2024 | 38.80 | 38.80 | 38.65 | 38.76 | 32,709 | -0.01(-0.03%) |
Aug 23, 2024 | 38.66 | 38.77 | 38.57 | 38.77 | 18,791 | +0.23(+0.60%) |
Aug 22, 2024 | 38.72 | 38.80 | 38.51 | 38.54 | 60,148 | -0.14(-0.36%) |
Aug 21, 2024 | 38.65 | 38.70 | 38.62 | 38.68 | 15,917 | +0.07(+0.18%) |
Aug 20, 2024 | 38.66 | 38.69 | 38.59 | 38.61 | 23,407 | -0.04(-0.10%) |
Aug 19, 2024 | 38.56 | 38.65 | 38.52 | 38.65 | 667,072 | +0.18(+0.47%) |
Aug 16, 2024 | 38.44 | 38.53 | 38.44 | 38.47 | 11,772 | +0.07(+0.18%) |
Aug 15, 2024 | 38.39 | 38.47 | 38.28 | 38.40 | 12,514 | +0.26(+0.68%) |
Aug 14, 2024 | 38.11 | 38.20 | 38.04 | 38.14 | 45,803 | +0.07(+0.18%) |
Aug 13, 2024 | 37.93 | 38.07 | 37.90 | 38.07 | 18,774 | +0.34(+0.90%) |
Aug 12, 2024 | 37.82 | 37.82 | 37.65 | 37.73 | 297,625 | +0.01(+0.03%) |
Aug 09, 2024 | 37.62 | 37.73 | 37.53 | 37.72 | 23,773 | +0.13(+0.35%) |
Aug 08, 2024 | 37.35 | 37.59 | 37.24 | 37.59 | 6,731 | +0.49(+1.32%) |
Aug 07, 2024 | 37.42 | 37.62 | 37.10 | 37.10 | 27,247 | -0.14(-0.38%) |
Aug 06, 2024 | 36.96 | 37.54 | 36.84 | 37.24 | 72,055 | +0.35(+0.95%) |
Aug 05, 2024 | 36.68 | 37.24 | 36.52 | 36.89 | 22,182 | -0.78(-2.07%) |
Aug 02, 2024 | 37.73 | 37.73 | 37.43 | 37.67 | 36,099 | -0.28(-0.74%) |