Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 43.08 | 43.40 | 42.60 | 42.76 | 1,795,548 | +0.06(+0.14%) |
Oct 17, 2024 | 42.42 | 43.12 | 41.66 | 42.70 | 3,288,971 | +0.71(+1.69%) |
Oct 16, 2024 | 42.87 | 42.92 | 41.54 | 41.99 | 1,880,726 | -1.01(-2.35%) |
Oct 15, 2024 | 43.16 | 43.56 | 42.09 | 43.00 | 1,683,753 | +0.16(+0.37%) |
Oct 14, 2024 | 43.79 | 43.80 | 42.50 | 42.84 | 2,435,140 | -0.76(-1.74%) |
Oct 11, 2024 | 42.90 | 43.75 | 42.75 | 43.60 | 1,779,697 | +0.86(+2.01%) |
Oct 10, 2024 | 43.84 | 43.84 | 42.26 | 42.74 | 2,525,172 | -1.25(-2.84%) |
Oct 09, 2024 | 44.00 | 45.01 | 43.31 | 43.99 | 4,225,708 | -0.01(-0.02%) |
Oct 08, 2024 | 42.16 | 44.06 | 42.03 | 44.00 | 5,531,190 | +2.05(+4.89%) |
Oct 07, 2024 | 40.07 | 42.72 | 40.06 | 41.95 | 4,532,130 | +1.54(+3.81%) |
Oct 04, 2024 | 40.10 | 40.58 | 39.70 | 40.41 | 2,395,595 | +0.87(+2.20%) |
Oct 03, 2024 | 39.88 | 39.92 | 39.16 | 39.54 | 1,580,514 | +0.09(+0.23%) |
Oct 02, 2024 | 40.04 | 40.30 | 38.88 | 39.45 | 2,344,593 | -1.00(-2.47%) |
Oct 01, 2024 | 40.70 | 41.29 | 40.25 | 40.45 | 1,446,482 | -0.29(-0.71%) |
Sep 30, 2024 | 40.17 | 41.32 | 39.66 | 40.74 | 2,483,067 | +0.84(+2.11%) |
Sep 27, 2024 | 39.68 | 40.04 | 39.50 | 39.90 | 1,440,307 | +0.44(+1.12%) |
Sep 26, 2024 | 40.83 | 40.85 | 38.74 | 39.46 | 3,714,716 | -1.04(-2.57%) |
Sep 25, 2024 | 40.14 | 40.85 | 39.38 | 40.50 | 4,891,677 | +0.42(+1.05%) |
Sep 24, 2024 | 39.77 | 40.17 | 39.13 | 40.08 | 4,170,231 | -0.14(-0.35%) |
Sep 23, 2024 | 41.91 | 41.92 | 40.09 | 40.22 | 4,369,343 | -1.92(-4.56%) |
Sep 20, 2024 | 41.84 | 42.58 | 40.88 | 42.14 | 26,506,342 | +0.31(+0.74%) |
Sep 19, 2024 | 40.26 | 41.86 | 39.90 | 41.83 | 5,692,981 | +1.96(+4.92%) |
Sep 18, 2024 | 38.36 | 40.05 | 38.07 | 39.87 | 8,062,973 | +2.00(+5.28%) |
Sep 17, 2024 | 37.40 | 38.07 | 37.32 | 37.87 | 2,654,416 | +0.59(+1.58%) |
Sep 16, 2024 | 36.88 | 37.40 | 36.35 | 37.28 | 2,265,571 | +0.29(+0.78%) |
Sep 13, 2024 | 36.45 | 37.12 | 35.96 | 36.99 | 2,278,813 | +0.67(+1.84%) |
Sep 12, 2024 | 35.38 | 36.45 | 35.23 | 36.32 | 4,012,817 | +1.00(+2.83%) |
Sep 11, 2024 | 35.13 | 35.99 | 34.56 | 35.32 | 4,681,170 | +0.09(+0.26%) |
Sep 10, 2024 | 35.48 | 36.05 | 34.98 | 35.23 | 2,827,840 | -0.18(-0.51%) |
Sep 09, 2024 | 34.15 | 35.96 | 34.06 | 35.41 | 3,503,879 | +1.40(+4.12%) |
Sep 06, 2024 | 34.40 | 34.52 | 33.17 | 34.01 | 2,881,390 | -0.61(-1.76%) |
Sep 05, 2024 | 33.78 | 34.65 | 33.71 | 34.62 | 1,807,368 | +0.98(+2.91%) |
Sep 04, 2024 | 34.73 | 34.73 | 33.49 | 33.64 | 3,448,381 | -1.09(-3.14%) |
Sep 03, 2024 | 35.23 | 35.35 | 34.57 | 34.73 | 3,281,829 | -1.16(-3.23%) |
Aug 30, 2024 | 35.61 | 36.07 | 35.12 | 35.89 | 2,327,982 | +0.56(+1.59%) |
Aug 29, 2024 | 35.40 | 36.21 | 35.26 | 35.33 | 2,033,527 | -0.04(-0.11%) |
Aug 28, 2024 | 35.45 | 35.64 | 35.08 | 35.37 | 1,830,749 | -0.33(-0.92%) |
Aug 27, 2024 | 36.32 | 36.35 | 35.43 | 35.70 | 2,650,973 | -0.65(-1.79%) |
Aug 26, 2024 | 35.54 | 37.32 | 35.52 | 36.35 | 3,082,150 | +0.75(+2.11%) |
Aug 23, 2024 | 34.50 | 35.81 | 34.50 | 35.60 | 3,503,991 | +1.13(+3.28%) |
Aug 22, 2024 | 33.73 | 34.49 | 33.71 | 34.47 | 3,746,088 | +0.89(+2.65%) |
Aug 21, 2024 | 33.42 | 33.62 | 33.06 | 33.58 | 1,936,743 | +0.52(+1.57%) |
Aug 20, 2024 | 33.17 | 33.33 | 32.18 | 33.06 | 3,483,899 | -0.51(-1.52%) |
Aug 19, 2024 | 32.11 | 33.57 | 31.99 | 33.57 | 2,942,693 | +1.40(+4.35%) |
Aug 16, 2024 | 32.44 | 32.44 | 31.93 | 32.17 | 2,440,987 | -0.18(-0.56%) |
Aug 15, 2024 | 32.13 | 32.93 | 31.59 | 32.35 | 5,619,695 | +0.51(+1.60%) |
Aug 14, 2024 | 32.50 | 32.99 | 31.72 | 31.84 | 4,459,572 | -0.31(-0.96%) |
Aug 13, 2024 | 32.36 | 32.47 | 31.51 | 32.15 | 3,543,770 | -0.20(-0.63%) |
Aug 12, 2024 | 32.00 | 32.62 | 31.64 | 32.35 | 2,599,594 | +0.45(+1.43%) |
Aug 09, 2024 | 31.49 | 32.65 | 31.15 | 31.90 | 2,855,478 | -0.22(-0.68%) |
Aug 08, 2024 | 33.05 | 33.23 | 31.22 | 32.12 | 3,269,013 | -0.19(-0.59%) |
Aug 07, 2024 | 33.00 | 33.97 | 31.06 | 32.31 | 7,211,802 | +0.88(+2.80%) |
Aug 06, 2024 | 30.91 | 31.81 | 30.12 | 31.43 | 7,668,639 | +0.32(+1.03%) |
Aug 05, 2024 | 29.89 | 31.30 | 29.84 | 31.11 | 3,732,012 | -0.44(-1.39%) |
Aug 02, 2024 | 32.26 | 32.49 | 31.40 | 31.55 | 4,053,171 | -1.47(-4.45%) |