Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 38.49 | 38.54 | 38.40 | 38.46 | 4,074 | +0.28(+0.73%) |
Oct 17, 2024 | 38.32 | 38.33 | 38.16 | 38.18 | 12,017 | -0.02(-0.05%) |
Oct 16, 2024 | 38.24 | 38.25 | 38.11 | 38.20 | 11,086 | +0.14(+0.37%) |
Oct 15, 2024 | 38.34 | 38.34 | 37.97 | 38.06 | 10,397 | -0.18(-0.47%) |
Oct 14, 2024 | 38.11 | 38.30 | 38.11 | 38.24 | 9,048 | -0.02(-0.05%) |
Oct 11, 2024 | 38.13 | 38.34 | 38.13 | 38.26 | 6,086 | +0.20(+0.53%) |
Oct 10, 2024 | 38.07 | 38.07 | 37.92 | 38.06 | 32,820 | -0.03(-0.08%) |
Oct 09, 2024 | 37.90 | 38.23 | 37.90 | 38.09 | 6,210 | +0.00(+0.00%) |
Oct 08, 2024 | 38.08 | 38.11 | 37.85 | 38.09 | 18,872 | +0.01(+0.03%) |
Oct 07, 2024 | 38.21 | 38.27 | 37.94 | 38.08 | 13,327 | -0.30(-0.78%) |
Oct 04, 2024 | 38.11 | 38.38 | 38.11 | 38.38 | 16,576 | +0.52(+1.36%) |
Oct 03, 2024 | 37.95 | 37.95 | 37.80 | 37.86 | 8,280 | -0.39(-1.01%) |
Oct 02, 2024 | 38.28 | 38.32 | 38.14 | 38.25 | 52,688 | -0.22(-0.57%) |
Oct 01, 2024 | 38.81 | 38.81 | 38.27 | 38.47 | 6,669 | -0.47(-1.21%) |
Sep 30, 2024 | 39.10 | 39.17 | 38.85 | 38.94 | 15,866 | -0.44(-1.12%) |
Sep 27, 2024 | 39.50 | 39.52 | 39.26 | 39.38 | 11,686 | -0.03(-0.08%) |
Sep 26, 2024 | 39.26 | 39.51 | 39.18 | 39.41 | 9,307 | +0.62(+1.59%) |
Sep 25, 2024 | 39.02 | 39.02 | 38.64 | 38.79 | 8,651 | -0.12(-0.30%) |
Sep 24, 2024 | 38.84 | 38.94 | 38.80 | 38.91 | 9,308 | +0.34(+0.89%) |
Sep 23, 2024 | 38.66 | 38.66 | 38.54 | 38.57 | 4,757 | -0.07(-0.19%) |
Sep 20, 2024 | 38.72 | 38.72 | 38.52 | 38.64 | 9,687 | -0.39(-1.00%) |
Sep 19, 2024 | 38.91 | 39.17 | 38.83 | 39.03 | 5,264 | +0.66(+1.73%) |
Sep 18, 2024 | 38.27 | 38.69 | 38.20 | 38.37 | 4,765 | +0.26(+0.68%) |
Sep 17, 2024 | 38.35 | 38.35 | 37.98 | 38.11 | 10,198 | -0.14(-0.36%) |
Sep 16, 2024 | 38.03 | 38.25 | 37.98 | 38.25 | 7,818 | +0.34(+0.89%) |
Sep 13, 2024 | 37.91 | 38.00 | 37.78 | 37.91 | 4,495 | +0.33(+0.87%) |
Sep 12, 2024 | 37.16 | 37.58 | 37.11 | 37.58 | 10,544 | +0.43(+1.15%) |
Sep 11, 2024 | 37.03 | 37.20 | 36.74 | 37.16 | 4,996 | +0.23(+0.62%) |
Sep 10, 2024 | 37.10 | 37.10 | 36.73 | 36.93 | 12,612 | -0.51(-1.37%) |
Sep 09, 2024 | 37.35 | 37.54 | 37.29 | 37.44 | 7,677 | +0.32(+0.88%) |
Sep 06, 2024 | 37.74 | 37.74 | 37.09 | 37.12 | 8,332 | -0.79(-2.09%) |
Sep 05, 2024 | 38.03 | 38.03 | 37.81 | 37.91 | 11,781 | +0.15(+0.39%) |
Sep 04, 2024 | 37.71 | 37.93 | 37.62 | 37.76 | 9,158 | +0.10(+0.26%) |
Sep 03, 2024 | 38.21 | 38.21 | 37.63 | 37.66 | 8,860 | -0.93(-2.42%) |
Aug 30, 2024 | 38.62 | 38.70 | 38.45 | 38.60 | 6,629 | +0.08(+0.22%) |
Aug 29, 2024 | 38.59 | 38.72 | 38.36 | 38.51 | 21,741 | +0.13(+0.35%) |
Aug 28, 2024 | 38.46 | 38.58 | 38.33 | 38.38 | 6,445 | -0.45(-1.15%) |
Aug 27, 2024 | 38.66 | 38.83 | 38.66 | 38.82 | 6,352 | +0.29(+0.75%) |
Aug 26, 2024 | 38.61 | 38.69 | 38.54 | 38.54 | 5,392 | -0.24(-0.61%) |
Aug 23, 2024 | 38.23 | 38.77 | 38.23 | 38.77 | 4,681 | +0.80(+2.10%) |
Aug 22, 2024 | 38.24 | 38.24 | 37.92 | 37.98 | 16,159 | -0.20(-0.52%) |
Aug 21, 2024 | 38.06 | 38.23 | 37.79 | 38.17 | 12,869 | +0.36(+0.96%) |
Aug 20, 2024 | 37.88 | 37.95 | 37.75 | 37.81 | 7,765 | -0.35(-0.91%) |
Aug 19, 2024 | 37.82 | 38.16 | 37.82 | 38.16 | 12,965 | +0.57(+1.50%) |
Aug 16, 2024 | 37.54 | 37.70 | 37.39 | 37.59 | 15,354 | +0.18(+0.48%) |
Aug 15, 2024 | 37.29 | 37.45 | 37.27 | 37.41 | 23,461 | +0.39(+1.04%) |
Aug 14, 2024 | 37.04 | 37.07 | 36.88 | 37.03 | 9,504 | +0.28(+0.76%) |
Aug 13, 2024 | 36.39 | 36.77 | 36.39 | 36.75 | 17,512 | +0.39(+1.06%) |
Aug 12, 2024 | 36.37 | 36.41 | 36.20 | 36.36 | 21,719 | +0.07(+0.19%) |
Aug 09, 2024 | 36.14 | 36.31 | 36.01 | 36.29 | 10,651 | +0.33(+0.91%) |
Aug 08, 2024 | 35.76 | 36.05 | 35.74 | 35.97 | 10,085 | +0.31(+0.86%) |
Aug 07, 2024 | 36.07 | 36.09 | 35.48 | 35.66 | 13,394 | +0.18(+0.50%) |
Aug 06, 2024 | 35.03 | 35.62 | 35.03 | 35.48 | 14,310 | +0.29(+0.82%) |
Aug 05, 2024 | 35.33 | 35.42 | 35.15 | 35.19 | 8,381 | -0.95(-2.64%) |
Aug 02, 2024 | 36.20 | 36.21 | 36.07 | 36.14 | 8,336 | -0.77(-2.10%) |