Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 16, 2024 | 38.48 | 38.62 | 38.48 | 38.52 | 317,645 | +0.29(+0.76%) |
Oct 15, 2024 | 38.57 | 38.63 | 38.23 | 38.23 | 734,904 | -0.45(-1.16%) |
Oct 14, 2024 | 38.47 | 38.69 | 38.44 | 38.68 | 151,949 | +0.35(+0.91%) |
Oct 11, 2024 | 38.06 | 38.33 | 38.06 | 38.33 | 95,500 | +0.30(+0.79%) |
Oct 10, 2024 | 38.05 | 38.05 | 37.84 | 38.03 | 144,665 | +0.10(+0.26%) |
Oct 09, 2024 | 37.74 | 38.01 | 37.74 | 37.93 | 129,239 | -0.01(-0.03%) |
Oct 08, 2024 | 37.95 | 37.95 | 37.77 | 37.94 | 117,357 | +0.10(+0.26%) |
Oct 07, 2024 | 37.93 | 37.97 | 37.71 | 37.84 | 157,986 | +0.02(+0.05%) |
Oct 04, 2024 | 37.58 | 37.83 | 37.55 | 37.82 | 283,127 | +0.34(+0.91%) |
Oct 03, 2024 | 37.51 | 37.62 | 37.35 | 37.48 | 596,366 | -0.58(-1.52%) |
Oct 02, 2024 | 38.04 | 38.15 | 37.87 | 38.06 | 380,104 | -0.20(-0.52%) |
Oct 01, 2024 | 38.72 | 38.72 | 38.11 | 38.26 | 474,498 | -0.70(-1.80%) |
Sep 30, 2024 | 39.12 | 39.14 | 38.76 | 38.96 | 1,375,711 | -0.48(-1.22%) |
Sep 27, 2024 | 39.52 | 39.63 | 39.35 | 39.44 | 111,263 | +0.11(+0.28%) |
Sep 26, 2024 | 39.20 | 39.42 | 39.06 | 39.33 | 177,301 | +0.89(+2.32%) |
Sep 25, 2024 | 38.88 | 38.88 | 38.44 | 38.44 | 724,641 | -0.23(-0.59%) |
Sep 24, 2024 | 38.52 | 38.68 | 38.47 | 38.67 | 118,462 | +0.29(+0.76%) |
Sep 23, 2024 | 38.43 | 38.51 | 38.33 | 38.38 | 136,532 | -0.20(-0.52%) |
Sep 20, 2024 | 38.70 | 38.71 | 38.42 | 38.58 | 196,584 | -0.20(-0.52%) |
Sep 19, 2024 | 38.60 | 38.91 | 38.46 | 38.78 | 255,026 | +0.47(+1.23%) |
Sep 18, 2024 | 38.46 | 38.77 | 38.23 | 38.31 | 412,362 | -0.13(-0.34%) |
Sep 17, 2024 | 38.54 | 38.59 | 38.31 | 38.44 | 859,915 | -0.01(-0.03%) |
Sep 16, 2024 | 38.20 | 38.45 | 38.12 | 38.45 | 103,498 | +0.34(+0.89%) |
Sep 13, 2024 | 38.07 | 38.29 | 38.03 | 38.11 | 106,945 | +0.02(+0.05%) |
Sep 12, 2024 | 37.76 | 38.11 | 37.59 | 38.09 | 149,934 | +0.23(+0.61%) |
Sep 11, 2024 | 37.68 | 37.88 | 37.25 | 37.86 | 236,447 | +0.14(+0.37%) |
Sep 10, 2024 | 37.82 | 37.82 | 37.44 | 37.72 | 327,272 | -0.38(-1.00%) |
Sep 09, 2024 | 38.01 | 38.20 | 37.95 | 38.10 | 135,714 | +0.36(+0.95%) |
Sep 06, 2024 | 38.40 | 38.46 | 37.67 | 37.74 | 295,092 | -0.51(-1.33%) |
Sep 05, 2024 | 38.32 | 38.37 | 38.16 | 38.25 | 555,083 | +0.16(+0.42%) |
Sep 04, 2024 | 38.17 | 38.34 | 38.07 | 38.09 | 572,118 | +0.05(+0.13%) |
Sep 03, 2024 | 38.47 | 38.52 | 37.99 | 38.04 | 320,584 | -0.81(-2.08%) |
Aug 30, 2024 | 38.81 | 38.89 | 38.65 | 38.85 | 154,783 | +0.22(+0.57%) |
Aug 29, 2024 | 38.65 | 38.81 | 38.53 | 38.63 | 129,387 | +0.14(+0.36%) |
Aug 28, 2024 | 38.51 | 38.57 | 38.34 | 38.49 | 178,686 | -0.07(-0.18%) |
Aug 27, 2024 | 38.47 | 38.59 | 38.43 | 38.56 | 146,979 | +0.27(+0.71%) |
Aug 26, 2024 | 38.32 | 38.38 | 38.23 | 38.29 | 82,352 | -0.15(-0.39%) |
Aug 23, 2024 | 38.11 | 38.45 | 38.09 | 38.44 | 422,453 | +0.76(+2.02%) |
Aug 22, 2024 | 37.96 | 37.97 | 37.64 | 37.68 | 160,326 | -0.24(-0.63%) |
Aug 21, 2024 | 37.83 | 37.99 | 37.74 | 37.92 | 375,041 | +0.45(+1.20%) |
Aug 20, 2024 | 37.50 | 37.59 | 37.42 | 37.47 | 183,408 | -0.16(-0.43%) |
Aug 19, 2024 | 37.50 | 37.70 | 37.50 | 37.63 | 136,426 | +0.42(+1.13%) |
Aug 16, 2024 | 37.00 | 37.23 | 36.98 | 37.21 | 422,765 | +0.30(+0.81%) |
Aug 15, 2024 | 36.84 | 37.05 | 36.78 | 36.91 | 220,205 | +0.42(+1.15%) |
Aug 14, 2024 | 36.41 | 36.52 | 36.37 | 36.49 | 179,826 | +0.39(+1.08%) |
Aug 13, 2024 | 35.69 | 36.13 | 35.67 | 36.10 | 447,404 | +0.43(+1.21%) |
Aug 12, 2024 | 35.76 | 35.79 | 35.59 | 35.67 | 65,321 | +0.11(+0.31%) |
Aug 09, 2024 | 35.37 | 35.62 | 35.32 | 35.56 | 165,221 | +0.10(+0.28%) |
Aug 08, 2024 | 35.27 | 35.52 | 35.14 | 35.46 | 169,457 | +0.30(+0.85%) |
Aug 07, 2024 | 35.58 | 35.67 | 35.14 | 35.16 | 388,326 | +0.20(+0.57%) |
Aug 06, 2024 | 34.59 | 35.16 | 34.58 | 34.96 | 750,726 | -0.12(-0.34%) |
Aug 05, 2024 | 34.78 | 35.33 | 34.75 | 35.08 | 373,304 | -0.79(-2.20%) |
Aug 02, 2024 | 35.82 | 35.91 | 35.62 | 35.87 | 698,343 | -0.18(-0.50%) |