Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 41.47 | 41.56 | 41.21 | 41.25 | 2,129,590 | +0.49(+1.20%) |
Oct 17, 2024 | 40.73 | 40.84 | 40.57 | 40.76 | 1,271,788 | -0.17(-0.42%) |
Oct 16, 2024 | 40.85 | 41.03 | 40.81 | 40.93 | 951,745 | +0.38(+0.94%) |
Oct 15, 2024 | 40.94 | 41.10 | 40.50 | 40.55 | 1,079,765 | -0.86(-2.08%) |
Oct 14, 2024 | 41.27 | 41.65 | 41.21 | 41.41 | 1,362,737 | -0.13(-0.31%) |
Oct 11, 2024 | 41.07 | 41.61 | 41.03 | 41.54 | 1,789,376 | +0.23(+0.56%) |
Oct 10, 2024 | 41.29 | 41.42 | 41.00 | 41.31 | 1,891,410 | +0.06(+0.15%) |
Oct 09, 2024 | 40.84 | 41.42 | 40.77 | 41.25 | 6,766,677 | -0.29(-0.70%) |
Oct 08, 2024 | 41.56 | 41.70 | 41.26 | 41.54 | 2,599,694 | -1.28(-2.99%) |
Oct 07, 2024 | 42.66 | 42.88 | 42.47 | 42.82 | 1,516,178 | +0.48(+1.13%) |
Oct 04, 2024 | 42.28 | 42.36 | 42.07 | 42.34 | 901,540 | +0.44(+1.05%) |
Oct 03, 2024 | 41.64 | 42.05 | 41.61 | 41.90 | 3,389,341 | -0.52(-1.23%) |
Oct 02, 2024 | 42.50 | 42.55 | 42.09 | 42.42 | 2,479,420 | +0.75(+1.80%) |
Oct 01, 2024 | 41.47 | 41.70 | 41.12 | 41.67 | 9,153,263 | +0.39(+0.94%) |
Sep 30, 2024 | 41.70 | 41.76 | 41.20 | 41.28 | 1,791,826 | -0.38(-0.91%) |
Sep 27, 2024 | 41.66 | 41.90 | 41.61 | 41.66 | 2,283,763 | -0.02(-0.05%) |
Sep 26, 2024 | 41.72 | 41.80 | 41.38 | 41.68 | 1,527,683 | +1.30(+3.22%) |
Sep 25, 2024 | 40.65 | 40.66 | 40.38 | 40.38 | 779,330 | -0.42(-1.03%) |
Sep 24, 2024 | 40.38 | 40.85 | 40.31 | 40.80 | 769,692 | +1.36(+3.45%) |
Sep 23, 2024 | 39.40 | 39.55 | 39.32 | 39.44 | 523,071 | +0.30(+0.77%) |
Sep 20, 2024 | 39.29 | 39.29 | 39.03 | 39.14 | 616,751 | -0.06(-0.15%) |
Sep 19, 2024 | 39.00 | 39.25 | 38.88 | 39.20 | 916,956 | +0.80(+2.08%) |
Sep 18, 2024 | 38.60 | 38.83 | 38.35 | 38.40 | 1,117,858 | -0.10(-0.26%) |
Sep 17, 2024 | 38.65 | 38.68 | 38.42 | 38.50 | 780,908 | +0.05(+0.13%) |
Sep 16, 2024 | 38.46 | 38.46 | 38.30 | 38.45 | 711,259 | +0.14(+0.37%) |
Sep 13, 2024 | 38.14 | 38.35 | 37.74 | 38.31 | 699,022 | +0.16(+0.42%) |
Sep 12, 2024 | 37.90 | 38.15 | 37.85 | 38.15 | 857,208 | +0.26(+0.69%) |
Sep 11, 2024 | 37.56 | 37.91 | 37.29 | 37.89 | 1,117,063 | +0.24(+0.64%) |
Sep 10, 2024 | 37.67 | 37.72 | 37.39 | 37.65 | 1,484,854 | -0.07(-0.19%) |
Sep 09, 2024 | 37.64 | 37.80 | 37.59 | 37.72 | 750,938 | +0.30(+0.80%) |
Sep 06, 2024 | 38.05 | 38.18 | 37.41 | 37.42 | 979,585 | -0.62(-1.63%) |
Sep 05, 2024 | 38.01 | 38.17 | 37.94 | 38.04 | 1,337,070 | +0.10(+0.26%) |
Sep 04, 2024 | 37.87 | 38.15 | 37.87 | 37.94 | 3,345,609 | -0.07(-0.18%) |
Sep 03, 2024 | 38.38 | 38.38 | 37.93 | 38.01 | 1,534,956 | -0.58(-1.50%) |
Aug 30, 2024 | 38.68 | 38.71 | 38.44 | 38.59 | 744,678 | +0.10(+0.26%) |
Aug 29, 2024 | 38.50 | 38.65 | 38.46 | 38.49 | 907,441 | +0.06(+0.16%) |
Aug 28, 2024 | 38.54 | 38.56 | 38.32 | 38.43 | 888,257 | -0.24(-0.62%) |
Aug 27, 2024 | 38.61 | 38.77 | 38.52 | 38.67 | 722,595 | +0.09(+0.23%) |
Aug 26, 2024 | 38.60 | 38.72 | 38.52 | 38.58 | 1,727,053 | -0.23(-0.59%) |
Aug 23, 2024 | 38.54 | 38.87 | 38.50 | 38.81 | 667,327 | +0.55(+1.44%) |
Aug 22, 2024 | 38.63 | 38.63 | 38.22 | 38.26 | 911,850 | -0.48(-1.24%) |
Aug 21, 2024 | 38.61 | 38.78 | 38.59 | 38.74 | 1,288,447 | +0.21(+0.55%) |
Aug 20, 2024 | 38.74 | 38.74 | 38.48 | 38.53 | 916,724 | -0.37(-0.95%) |
Aug 19, 2024 | 38.71 | 38.95 | 38.71 | 38.90 | 1,824,998 | +0.39(+1.01%) |
Aug 16, 2024 | 38.32 | 38.54 | 38.32 | 38.51 | 810,007 | +0.37(+0.97%) |
Aug 15, 2024 | 37.90 | 38.21 | 37.90 | 38.14 | 629,771 | +0.41(+1.09%) |
Aug 14, 2024 | 37.83 | 37.88 | 37.63 | 37.73 | 851,961 | -0.18(-0.47%) |
Aug 13, 2024 | 37.65 | 37.92 | 37.62 | 37.91 | 500,848 | +0.33(+0.88%) |
Aug 12, 2024 | 37.52 | 37.67 | 37.45 | 37.58 | 571,220 | +0.17(+0.45%) |
Aug 09, 2024 | 37.18 | 37.47 | 37.18 | 37.41 | 1,387,662 | +0.14(+0.38%) |
Aug 08, 2024 | 36.95 | 37.30 | 36.86 | 37.27 | 655,234 | +0.77(+2.11%) |
Aug 07, 2024 | 37.03 | 37.05 | 36.47 | 36.50 | 1,850,213 | +0.27(+0.75%) |
Aug 06, 2024 | 35.96 | 36.49 | 35.90 | 36.23 | 3,438,660 | +0.21(+0.58%) |
Aug 05, 2024 | 35.00 | 36.20 | 35.00 | 36.02 | 2,798,592 | -1.01(-2.73%) |
Aug 02, 2024 | 37.12 | 37.12 | 36.82 | 37.03 | 2,119,552 | -0.46(-1.23%) |