Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 01, 2024 | 39.06 | 39.06 | 38.83 | 38.83 | 7,572 | -0.41(-1.05%) |
Oct 31, 2024 | 39.36 | 39.36 | 39.24 | 39.24 | 7,021 | -0.18(-0.47%) |
Oct 30, 2024 | 39.51 | 39.55 | 39.41 | 39.43 | 15,660 | -0.04(-0.10%) |
Oct 29, 2024 | 39.32 | 39.48 | 39.31 | 39.47 | 6,154 | +0.11(+0.27%) |
Oct 28, 2024 | 39.37 | 39.40 | 39.32 | 39.36 | 11,978 | -0.01(-0.03%) |
Oct 25, 2024 | 39.49 | 39.51 | 39.36 | 39.37 | 8,648 | -0.05(-0.13%) |
Oct 24, 2024 | 39.35 | 39.42 | 39.33 | 39.42 | 15,765 | +0.17(+0.44%) |
Oct 23, 2024 | 39.29 | 39.29 | 39.18 | 39.25 | 5,971 | -0.13(-0.34%) |
Oct 22, 2024 | 39.43 | 39.43 | 39.34 | 39.38 | 15,081 | -0.11(-0.28%) |
Oct 21, 2024 | 39.69 | 39.69 | 39.41 | 39.49 | 7,696 | -0.38(-0.94%) |
Oct 18, 2024 | 39.89 | 39.89 | 39.86 | 39.87 | 6,135 | +0.05(+0.11%) |
Oct 17, 2024 | 39.93 | 39.93 | 39.79 | 39.82 | 6,470 | -0.21(-0.52%) |
Oct 16, 2024 | 39.99 | 40.09 | 39.99 | 40.03 | 6,224 | +0.10(+0.25%) |
Oct 15, 2024 | 39.92 | 40.02 | 39.92 | 39.93 | 8,886 | +0.10(+0.25%) |
Oct 14, 2024 | 39.76 | 39.98 | 39.71 | 39.83 | 21,716 | +0.04(+0.10%) |
Oct 11, 2024 | 39.78 | 39.85 | 39.78 | 39.79 | 4,122 | +0.02(+0.05%) |
Oct 10, 2024 | 39.75 | 39.79 | 39.68 | 39.77 | 7,719 | -0.05(-0.12%) |
Oct 09, 2024 | 39.86 | 39.90 | 39.80 | 39.81 | 4,603 | -0.05(-0.13%) |
Oct 08, 2024 | 39.89 | 39.90 | 39.85 | 39.87 | 4,071 | +0.02(+0.05%) |
Oct 07, 2024 | 39.94 | 39.95 | 39.85 | 39.85 | 6,543 | -0.23(-0.59%) |
Oct 04, 2024 | 40.05 | 40.13 | 40.05 | 40.08 | 6,032 | -0.16(-0.41%) |
Oct 03, 2024 | 40.34 | 40.34 | 40.20 | 40.24 | 5,716 | -0.18(-0.43%) |
Oct 02, 2024 | 40.36 | 40.48 | 40.36 | 40.42 | 5,115 | -0.07(-0.17%) |
Oct 01, 2024 | 40.51 | 40.57 | 40.49 | 40.49 | 9,305 | +0.07(+0.17%) |
Sep 30, 2024 | 40.39 | 40.45 | 40.31 | 40.42 | 4,315 | +0.03(+0.08%) |
Sep 27, 2024 | 40.36 | 40.43 | 40.35 | 40.39 | 8,593 | +0.09(+0.22%) |
Sep 26, 2024 | 40.27 | 40.32 | 40.25 | 40.30 | 5,485 | +0.06(+0.15%) |
Sep 25, 2024 | 40.34 | 40.34 | 40.22 | 40.24 | 5,184 | -0.12(-0.30%) |
Sep 24, 2024 | 40.32 | 40.39 | 40.29 | 40.36 | 6,095 | +0.06(+0.15%) |
Sep 23, 2024 | 40.29 | 40.34 | 40.25 | 40.30 | 3,599 | -0.09(-0.22%) |
Sep 20, 2024 | 40.36 | 40.42 | 40.32 | 40.39 | 11,426 | -0.08(-0.20%) |
Sep 19, 2024 | 40.41 | 40.47 | 40.38 | 40.47 | 10,091 | +0.15(+0.37%) |
Sep 18, 2024 | 40.36 | 40.53 | 40.29 | 40.32 | 12,326 | -0.12(-0.30%) |
Sep 17, 2024 | 40.46 | 40.51 | 40.41 | 40.44 | 12,929 | +0.04(+0.10%) |
Sep 16, 2024 | 40.26 | 40.43 | 40.26 | 40.40 | 11,887 | +0.20(+0.51%) |
Sep 13, 2024 | 40.11 | 40.25 | 40.09 | 40.19 | 13,678 | +0.16(+0.41%) |
Sep 12, 2024 | 39.93 | 40.04 | 39.91 | 40.03 | 15,672 | +0.05(+0.12%) |
Sep 11, 2024 | 39.85 | 39.98 | 39.77 | 39.98 | 919,727 | +0.11(+0.29%) |
Sep 10, 2024 | 39.80 | 39.87 | 39.76 | 39.87 | 11,545 | +0.03(+0.08%) |
Sep 09, 2024 | 39.79 | 39.90 | 39.79 | 39.84 | 6,227 | +0.08(+0.21%) |
Sep 06, 2024 | 39.82 | 39.89 | 39.72 | 39.75 | 9,959 | -0.05(-0.13%) |
Sep 05, 2024 | 39.78 | 39.86 | 39.69 | 39.81 | 8,460 | +0.09(+0.23%) |
Sep 04, 2024 | 39.55 | 39.73 | 39.55 | 39.71 | 5,255 | +0.18(+0.45%) |