Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 38.14 | 38.41 | 38.04 | 38.12 | 1,507,080 | +0.01(+0.03%) |
Oct 17, 2024 | 37.96 | 38.18 | 37.71 | 38.11 | 1,362,237 | -0.03(-0.08%) |
Oct 16, 2024 | 37.56 | 38.27 | 37.51 | 38.14 | 1,361,550 | +0.64(+1.71%) |
Oct 15, 2024 | 37.93 | 38.27 | 37.38 | 37.50 | 2,509,392 | -0.33(-0.87%) |
Oct 14, 2024 | 37.83 | 37.97 | 37.61 | 37.83 | 832,532 | -0.06(-0.16%) |
Oct 11, 2024 | 37.66 | 37.98 | 37.40 | 37.89 | 1,439,771 | +0.44(+1.17%) |
Oct 10, 2024 | 37.33 | 38.02 | 37.30 | 37.45 | 2,038,649 | +0.12(+0.32%) |
Oct 09, 2024 | 37.24 | 37.45 | 37.15 | 37.33 | 1,241,236 | +0.00(+0.00%) |
Oct 08, 2024 | 37.94 | 38.03 | 37.21 | 37.33 | 1,585,735 | -0.51(-1.35%) |
Oct 07, 2024 | 38.19 | 38.29 | 37.69 | 37.84 | 1,613,007 | -0.50(-1.30%) |
Oct 04, 2024 | 37.97 | 38.45 | 37.78 | 38.34 | 2,026,864 | +0.24(+0.63%) |
Oct 03, 2024 | 38.13 | 38.33 | 37.76 | 38.10 | 1,668,425 | -0.03(-0.08%) |
Oct 02, 2024 | 37.76 | 38.16 | 37.62 | 38.13 | 1,439,264 | +0.03(+0.08%) |
Oct 01, 2024 | 38.56 | 38.68 | 38.01 | 38.10 | 1,945,871 | -0.29(-0.76%) |
Sep 30, 2024 | 38.13 | 38.39 | 37.95 | 38.39 | 2,429,280 | +0.12(+0.31%) |
Sep 27, 2024 | 38.84 | 38.90 | 38.22 | 38.27 | 1,752,948 | -0.23(-0.60%) |
Sep 26, 2024 | 39.15 | 39.35 | 38.38 | 38.50 | 2,351,762 | -0.83(-2.11%) |
Sep 25, 2024 | 39.66 | 39.88 | 39.12 | 39.33 | 1,478,677 | -0.23(-0.58%) |
Sep 24, 2024 | 39.43 | 39.87 | 39.25 | 39.56 | 2,135,934 | -0.40(-1.00%) |
Sep 23, 2024 | 39.89 | 40.29 | 39.75 | 39.96 | 2,858,798 | +0.34(+0.86%) |
Sep 20, 2024 | 39.65 | 39.96 | 39.34 | 39.62 | 4,973,758 | -0.20(-0.50%) |
Sep 19, 2024 | 39.82 | 40.03 | 39.54 | 39.82 | 1,979,355 | +0.16(+0.40%) |
Sep 18, 2024 | 40.39 | 40.55 | 39.57 | 39.66 | 2,160,537 | -0.63(-1.56%) |
Sep 17, 2024 | 40.82 | 41.07 | 40.20 | 40.29 | 1,935,324 | -0.66(-1.61%) |
Sep 16, 2024 | 41.20 | 41.41 | 40.71 | 40.95 | 1,159,518 | -0.17(-0.41%) |
Sep 13, 2024 | 40.71 | 41.24 | 40.59 | 41.12 | 2,142,378 | +0.78(+1.93%) |
Sep 12, 2024 | 39.81 | 40.48 | 39.74 | 40.34 | 2,247,785 | +0.50(+1.25%) |
Sep 11, 2024 | 39.32 | 39.88 | 38.98 | 39.84 | 1,843,241 | +0.19(+0.48%) |
Sep 10, 2024 | 39.10 | 39.69 | 38.89 | 39.65 | 1,363,623 | +0.72(+1.84%) |
Sep 09, 2024 | 39.14 | 39.15 | 38.40 | 38.94 | 1,764,189 | -0.21(-0.53%) |
Sep 06, 2024 | 39.43 | 39.46 | 38.29 | 39.15 | 3,367,918 | -0.35(-0.88%) |
Sep 05, 2024 | 39.56 | 39.95 | 39.44 | 39.50 | 1,532,730 | +0.16(+0.40%) |
Sep 04, 2024 | 39.40 | 39.70 | 39.01 | 39.34 | 1,666,152 | +0.00(+0.00%) |
Sep 03, 2024 | 39.40 | 39.66 | 39.15 | 39.34 | 1,988,962 | -0.18(-0.45%) |
Aug 30, 2024 | 39.08 | 39.65 | 38.90 | 39.52 | 2,111,880 | +0.63(+1.61%) |
Aug 29, 2024 | 38.97 | 39.02 | 38.69 | 38.89 | 1,400,593 | -0.08(-0.20%) |
Aug 28, 2024 | 38.59 | 39.08 | 38.57 | 38.97 | 2,238,401 | +0.39(+1.00%) |
Aug 27, 2024 | 38.15 | 38.94 | 37.97 | 38.58 | 2,574,204 | +0.22(+0.57%) |
Aug 26, 2024 | 38.61 | 38.61 | 38.13 | 38.36 | 1,993,725 | +0.04(+0.10%) |
Aug 23, 2024 | 38.16 | 38.42 | 38.04 | 38.32 | 1,963,170 | +0.22(+0.57%) |
Aug 22, 2024 | 38.41 | 38.56 | 37.80 | 38.10 | 1,706,181 | -0.26(-0.67%) |
Aug 21, 2024 | 38.43 | 38.44 | 38.19 | 38.36 | 1,586,599 | -0.02(-0.05%) |
Aug 20, 2024 | 38.36 | 38.42 | 37.88 | 38.38 | 1,880,878 | +0.07(+0.18%) |
Aug 19, 2024 | 38.12 | 38.50 | 38.03 | 38.31 | 1,216,475 | +0.30(+0.78%) |
Aug 16, 2024 | 38.14 | 38.24 | 37.85 | 38.02 | 1,349,922 | -0.16(-0.42%) |
Aug 15, 2024 | 37.98 | 38.29 | 37.74 | 38.17 | 2,347,104 | +0.12(+0.31%) |
Aug 14, 2024 | 38.15 | 38.47 | 38.02 | 38.05 | 1,488,961 | -0.10(-0.26%) |
Aug 13, 2024 | 38.45 | 38.60 | 38.06 | 38.15 | 1,681,620 | -0.02(-0.05%) |
Aug 12, 2024 | 38.05 | 38.20 | 37.71 | 38.17 | 1,872,421 | +0.08(+0.21%) |
Aug 09, 2024 | 38.31 | 38.35 | 37.97 | 38.09 | 1,402,242 | -0.02(-0.05%) |
Aug 08, 2024 | 38.05 | 38.36 | 37.81 | 38.11 | 1,534,953 | +0.04(+0.10%) |
Aug 07, 2024 | 37.90 | 38.66 | 37.61 | 38.07 | 3,080,853 | +0.25(+0.66%) |
Aug 06, 2024 | 36.83 | 38.35 | 36.63 | 37.83 | 2,399,719 | +0.98(+2.67%) |
Aug 05, 2024 | 37.05 | 37.77 | 36.78 | 36.84 | 2,694,910 | -0.67(-1.78%) |
Aug 02, 2024 | 36.75 | 38.60 | 36.75 | 37.51 | 4,103,809 | +0.90(+2.47%) |