Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2024 | 40.33 | 40.33 | 38.60 | 38.68 | 877,079 | -1.86(-4.59%) |
Oct 29, 2024 | 41.61 | 42.01 | 40.36 | 40.54 | 691,999 | -1.49(-3.55%) |
Oct 28, 2024 | 41.08 | 42.27 | 41.04 | 42.03 | 750,794 | +1.20(+2.94%) |
Oct 25, 2024 | 40.67 | 41.33 | 40.40 | 40.83 | 584,814 | +0.45(+1.11%) |
Oct 24, 2024 | 40.23 | 40.43 | 39.60 | 40.38 | 550,202 | +0.58(+1.46%) |
Oct 23, 2024 | 40.37 | 40.67 | 39.57 | 39.80 | 722,413 | -0.81(-1.99%) |
Oct 22, 2024 | 39.44 | 40.85 | 39.43 | 40.61 | 818,271 | +1.27(+3.23%) |
Oct 21, 2024 | 38.91 | 39.49 | 38.67 | 39.34 | 674,306 | +0.24(+0.61%) |
Oct 18, 2024 | 39.20 | 39.45 | 38.76 | 39.10 | 771,184 | +0.50(+1.30%) |
Oct 17, 2024 | 38.65 | 39.12 | 38.15 | 38.60 | 1,171,949 | -0.57(-1.46%) |
Oct 16, 2024 | 39.41 | 40.00 | 38.96 | 39.17 | 876,225 | +0.28(+0.72%) |
Oct 15, 2024 | 39.50 | 39.90 | 38.74 | 38.89 | 1,315,392 | -1.36(-3.38%) |
Oct 14, 2024 | 41.92 | 41.95 | 40.12 | 40.25 | 1,421,428 | -2.18(-5.14%) |
Oct 11, 2024 | 42.74 | 43.44 | 42.29 | 42.43 | 1,589,354 | -1.50(-3.41%) |
Oct 10, 2024 | 43.16 | 44.04 | 43.03 | 43.93 | 858,335 | +0.63(+1.45%) |
Oct 09, 2024 | 42.84 | 43.54 | 42.66 | 43.30 | 1,506,410 | +0.87(+2.05%) |
Oct 08, 2024 | 41.01 | 42.50 | 40.68 | 42.43 | 1,148,342 | -0.23(-0.54%) |
Oct 07, 2024 | 42.60 | 43.32 | 41.85 | 42.66 | 1,585,607 | +0.97(+2.33%) |
Oct 04, 2024 | 41.36 | 42.16 | 41.22 | 41.69 | 1,357,981 | +1.25(+3.09%) |
Oct 03, 2024 | 40.46 | 40.69 | 39.70 | 40.44 | 1,077,422 | -1.07(-2.58%) |
Oct 02, 2024 | 41.76 | 41.85 | 40.95 | 41.51 | 658,059 | +0.09(+0.22%) |
Oct 01, 2024 | 41.36 | 41.68 | 40.65 | 41.42 | 686,224 | -0.26(-0.62%) |
Sep 30, 2024 | 41.81 | 42.10 | 41.20 | 41.68 | 948,488 | +0.00(+0.00%) |
Sep 27, 2024 | 42.00 | 42.38 | 41.26 | 41.68 | 1,054,232 | +0.43(+1.04%) |
Sep 26, 2024 | 39.93 | 41.27 | 39.75 | 41.25 | 1,463,304 | +2.80(+7.28%) |
Sep 25, 2024 | 39.34 | 39.46 | 38.44 | 38.45 | 725,111 | -0.78(-1.99%) |
Sep 24, 2024 | 40.00 | 40.14 | 39.20 | 39.23 | 1,082,073 | +1.35(+3.56%) |
Sep 23, 2024 | 37.62 | 38.40 | 37.20 | 37.88 | 912,272 | +0.99(+2.68%) |
Sep 20, 2024 | 37.90 | 38.02 | 36.62 | 36.89 | 854,170 | -1.32(-3.45%) |
Sep 19, 2024 | 38.87 | 38.87 | 38.05 | 38.21 | 645,393 | +0.58(+1.54%) |
Sep 18, 2024 | 38.42 | 38.49 | 37.14 | 37.63 | 643,395 | -0.79(-2.06%) |
Sep 17, 2024 | 38.22 | 38.75 | 38.06 | 38.42 | 933,581 | +0.25(+0.65%) |
Sep 16, 2024 | 38.26 | 38.49 | 37.27 | 38.17 | 594,282 | -0.06(-0.16%) |
Sep 13, 2024 | 38.33 | 38.82 | 38.10 | 38.23 | 996,045 | -0.03(-0.08%) |
Sep 12, 2024 | 38.49 | 38.80 | 37.74 | 38.26 | 1,121,468 | -0.11(-0.29%) |
Sep 11, 2024 | 38.86 | 39.10 | 37.57 | 38.37 | 2,615,239 | +3.49(+10.01%) |
Sep 10, 2024 | 34.43 | 34.90 | 33.94 | 34.88 | 771,853 | +0.29(+0.84%) |
Sep 09, 2024 | 34.32 | 34.94 | 34.32 | 34.59 | 606,326 | +0.28(+0.82%) |
Sep 06, 2024 | 35.60 | 35.75 | 33.74 | 34.31 | 1,287,295 | -1.51(-4.22%) |
Sep 05, 2024 | 36.64 | 36.75 | 35.79 | 35.82 | 965,980 | -0.63(-1.73%) |
Sep 04, 2024 | 36.12 | 37.13 | 36.00 | 36.45 | 798,277 | +0.08(+0.22%) |
Sep 03, 2024 | 37.94 | 37.94 | 36.25 | 36.37 | 1,324,106 | -2.43(-6.26%) |
Aug 30, 2024 | 39.20 | 39.87 | 38.32 | 38.80 | 1,649,223 | +0.01(+0.03%) |
Aug 29, 2024 | 37.48 | 39.27 | 37.10 | 38.79 | 984,652 | +1.59(+4.27%) |
Aug 28, 2024 | 37.50 | 37.60 | 36.80 | 37.20 | 550,440 | -0.37(-0.98%) |
Aug 27, 2024 | 38.03 | 38.27 | 37.50 | 37.57 | 822,364 | -0.67(-1.75%) |
Aug 26, 2024 | 38.98 | 39.34 | 38.07 | 38.24 | 539,588 | -0.40(-1.04%) |
Aug 23, 2024 | 37.84 | 38.93 | 37.71 | 38.64 | 955,904 | +1.13(+3.01%) |
Aug 22, 2024 | 38.20 | 38.20 | 36.74 | 37.51 | 1,321,572 | -0.94(-2.44%) |
Aug 21, 2024 | 37.81 | 38.54 | 36.94 | 38.45 | 1,534,408 | +1.18(+3.17%) |
Aug 20, 2024 | 37.27 | 37.75 | 36.97 | 37.27 | 874,466 | -0.26(-0.69%) |
Aug 19, 2024 | 37.28 | 37.78 | 36.58 | 37.53 | 882,270 | +0.44(+1.19%) |
Aug 16, 2024 | 36.84 | 37.24 | 36.55 | 37.09 | 613,306 | +0.12(+0.32%) |
Aug 15, 2024 | 36.46 | 37.37 | 36.17 | 36.97 | 730,208 | +1.31(+3.67%) |
Aug 14, 2024 | 36.34 | 36.34 | 34.59 | 35.66 | 1,343,590 | -0.73(-2.01%) |
Aug 13, 2024 | 35.21 | 36.50 | 35.05 | 36.39 | 1,023,193 | +1.34(+3.82%) |
Aug 12, 2024 | 36.61 | 36.68 | 34.72 | 35.05 | 1,469,671 | -1.53(-4.18%) |
Aug 09, 2024 | 37.29 | 37.82 | 36.21 | 36.58 | 1,149,560 | +0.60(+1.67%) |
Aug 08, 2024 | 35.47 | 36.53 | 35.00 | 35.98 | 975,142 | +1.22(+3.51%) |
Aug 07, 2024 | 35.48 | 35.80 | 34.72 | 34.76 | 1,298,892 | +0.43(+1.25%) |
Aug 06, 2024 | 33.91 | 34.51 | 33.62 | 34.33 | 1,037,925 | +0.45(+1.33%) |
Aug 05, 2024 | 32.99 | 35.02 | 32.24 | 33.88 | 1,967,338 | -1.33(-3.78%) |
Aug 02, 2024 | 36.00 | 36.00 | 34.63 | 35.21 | 1,239,064 | -1.42(-3.88%) |