Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 40.53 | 40.56 | 40.40 | 40.52 | 364,858 | +0.28(+0.70%) |
Oct 17, 2024 | 40.38 | 40.40 | 40.23 | 40.24 | 433,097 | -0.03(-0.07%) |
Oct 16, 2024 | 40.31 | 40.33 | 40.20 | 40.27 | 518,588 | -0.02(-0.05%) |
Oct 15, 2024 | 40.99 | 40.99 | 40.22 | 40.29 | 556,504 | -0.81(-1.97%) |
Oct 14, 2024 | 40.83 | 41.13 | 40.82 | 41.10 | 296,911 | +0.13(+0.32%) |
Oct 11, 2024 | 40.71 | 40.98 | 40.71 | 40.97 | 652,264 | +0.25(+0.61%) |
Oct 10, 2024 | 40.56 | 40.72 | 40.43 | 40.72 | 470,048 | +0.01(+0.02%) |
Oct 09, 2024 | 40.48 | 40.76 | 40.46 | 40.71 | 477,654 | +0.06(+0.15%) |
Oct 08, 2024 | 40.68 | 40.69 | 40.53 | 40.65 | 480,725 | -0.10(-0.25%) |
Oct 07, 2024 | 40.88 | 40.91 | 40.60 | 40.75 | 382,050 | -0.19(-0.46%) |
Oct 04, 2024 | 40.73 | 40.94 | 40.70 | 40.94 | 513,338 | +0.16(+0.39%) |
Oct 03, 2024 | 40.86 | 40.93 | 40.70 | 40.78 | 1,574,695 | -0.42(-1.02%) |
Oct 02, 2024 | 41.14 | 41.31 | 41.04 | 41.20 | 1,192,118 | -0.03(-0.07%) |
Oct 01, 2024 | 41.43 | 41.44 | 40.97 | 41.23 | 1,051,140 | -0.26(-0.63%) |
Sep 30, 2024 | 41.64 | 41.64 | 41.23 | 41.49 | 2,068,828 | -0.14(-0.34%) |
Sep 27, 2024 | 41.83 | 41.93 | 41.60 | 41.63 | 451,937 | -0.19(-0.45%) |
Sep 26, 2024 | 41.72 | 41.90 | 41.56 | 41.82 | 1,210,279 | +0.83(+2.02%) |
Sep 25, 2024 | 41.22 | 41.22 | 40.95 | 40.99 | 438,141 | -0.17(-0.41%) |
Sep 24, 2024 | 40.97 | 41.17 | 40.88 | 41.16 | 610,484 | +0.41(+1.01%) |
Sep 23, 2024 | 40.64 | 40.78 | 40.60 | 40.75 | 431,534 | +0.22(+0.54%) |
Sep 20, 2024 | 40.72 | 40.72 | 40.41 | 40.53 | 585,169 | -0.51(-1.24%) |
Sep 19, 2024 | 41.00 | 41.12 | 40.73 | 41.04 | 493,362 | +0.85(+2.11%) |
Sep 18, 2024 | 40.40 | 40.70 | 40.13 | 40.19 | 537,547 | -0.20(-0.50%) |
Sep 17, 2024 | 40.59 | 40.61 | 40.27 | 40.39 | 565,809 | -0.21(-0.52%) |
Sep 16, 2024 | 40.49 | 40.63 | 40.37 | 40.60 | 662,243 | +0.26(+0.64%) |
Sep 13, 2024 | 40.30 | 40.48 | 40.27 | 40.34 | 435,310 | +0.10(+0.25%) |
Sep 12, 2024 | 39.89 | 40.24 | 39.77 | 40.24 | 523,233 | +0.35(+0.88%) |
Sep 11, 2024 | 39.72 | 39.91 | 39.24 | 39.89 | 784,239 | +0.28(+0.71%) |
Sep 10, 2024 | 39.64 | 39.64 | 39.27 | 39.61 | 639,011 | -0.08(-0.20%) |
Sep 09, 2024 | 39.63 | 39.84 | 39.59 | 39.69 | 500,451 | +0.32(+0.81%) |
Sep 06, 2024 | 39.98 | 40.09 | 39.32 | 39.37 | 667,647 | -0.67(-1.67%) |
Sep 05, 2024 | 40.08 | 40.17 | 39.89 | 40.04 | 483,651 | -0.20(-0.50%) |
Sep 04, 2024 | 40.14 | 40.42 | 40.14 | 40.24 | 1,240,166 | -0.24(-0.59%) |
Sep 03, 2024 | 40.99 | 41.01 | 40.39 | 40.48 | 522,298 | -0.75(-1.82%) |
Aug 30, 2024 | 41.23 | 41.32 | 40.98 | 41.23 | 725,628 | +0.09(+0.22%) |
Aug 29, 2024 | 41.17 | 41.39 | 41.11 | 41.14 | 703,693 | +0.16(+0.39%) |
Aug 28, 2024 | 41.05 | 41.15 | 40.83 | 40.98 | 503,731 | -0.13(-0.32%) |
Aug 27, 2024 | 40.98 | 41.16 | 40.95 | 41.11 | 649,778 | +0.11(+0.27%) |
Aug 26, 2024 | 41.05 | 41.09 | 40.92 | 41.00 | 1,634,947 | -0.12(-0.29%) |
Aug 23, 2024 | 40.72 | 41.13 | 40.66 | 41.12 | 472,891 | +0.68(+1.68%) |
Aug 22, 2024 | 40.85 | 40.85 | 40.39 | 40.44 | 463,311 | -0.24(-0.59%) |
Aug 21, 2024 | 40.53 | 40.75 | 40.48 | 40.68 | 996,265 | +0.36(+0.89%) |
Aug 20, 2024 | 40.40 | 40.45 | 40.24 | 40.32 | 731,085 | -0.07(-0.17%) |
Aug 19, 2024 | 40.13 | 40.42 | 40.12 | 40.39 | 698,691 | +0.44(+1.10%) |
Aug 16, 2024 | 39.80 | 39.98 | 39.76 | 39.95 | 525,078 | +0.23(+0.58%) |
Aug 15, 2024 | 39.58 | 39.80 | 39.56 | 39.72 | 430,937 | +0.45(+1.15%) |
Aug 14, 2024 | 39.15 | 39.29 | 39.08 | 39.27 | 688,351 | +0.18(+0.46%) |
Aug 13, 2024 | 38.72 | 39.11 | 38.72 | 39.09 | 728,677 | +0.60(+1.56%) |
Aug 12, 2024 | 38.47 | 38.59 | 38.38 | 38.49 | 454,163 | -0.02(-0.05%) |
Aug 09, 2024 | 38.23 | 38.52 | 38.14 | 38.51 | 522,367 | +0.18(+0.47%) |
Aug 08, 2024 | 38.05 | 38.39 | 37.92 | 38.33 | 725,078 | +0.67(+1.78%) |
Aug 07, 2024 | 38.15 | 38.27 | 37.65 | 37.66 | 987,338 | +0.13(+0.35%) |
Aug 06, 2024 | 37.20 | 37.78 | 37.13 | 37.53 | 1,850,330 | +0.16(+0.43%) |
Aug 05, 2024 | 36.90 | 37.61 | 36.87 | 37.37 | 2,459,303 | -0.72(-1.89%) |
Aug 02, 2024 | 38.19 | 38.26 | 37.79 | 38.09 | 1,778,675 | -0.58(-1.50%) |