Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 37.99 | 38.06 | 37.58 | 37.60 | 99,742 | -1.23(-3.17%) |
Oct 24, 2024 | 39.26 | 39.26 | 38.72 | 38.83 | 153,768 | -0.08(-0.21%) |
Oct 23, 2024 | 39.02 | 39.07 | 38.73 | 38.91 | 441,605 | -0.63(-1.59%) |
Oct 22, 2024 | 39.60 | 39.66 | 39.43 | 39.54 | 71,342 | +0.35(+0.89%) |
Oct 21, 2024 | 39.70 | 39.70 | 39.09 | 39.19 | 89,416 | -0.78(-1.95%) |
Oct 18, 2024 | 39.94 | 40.07 | 39.93 | 39.97 | 84,336 | +0.49(+1.25%) |
Oct 17, 2024 | 39.93 | 39.93 | 39.37 | 39.48 | 143,269 | -0.12(-0.32%) |
Oct 16, 2024 | 39.41 | 39.66 | 39.34 | 39.60 | 111,842 | +0.15(+0.38%) |
Oct 15, 2024 | 39.91 | 39.99 | 39.35 | 39.45 | 118,037 | -0.59(-1.47%) |
Oct 14, 2024 | 40.08 | 40.12 | 39.85 | 40.04 | 105,271 | +0.32(+0.81%) |
Oct 11, 2024 | 39.78 | 39.90 | 39.66 | 39.72 | 79,498 | -0.14(-0.34%) |
Oct 10, 2024 | 39.57 | 39.90 | 39.41 | 39.86 | 68,952 | -0.35(-0.88%) |
Oct 09, 2024 | 40.23 | 40.33 | 40.17 | 40.21 | 69,521 | -0.07(-0.17%) |
Oct 08, 2024 | 40.01 | 40.31 | 39.92 | 40.28 | 57,797 | +0.14(+0.35%) |
Oct 07, 2024 | 40.67 | 40.67 | 40.05 | 40.14 | 68,899 | -1.52(-3.65%) |
Oct 04, 2024 | 41.48 | 41.66 | 41.41 | 41.66 | 78,401 | +0.25(+0.60%) |
Oct 03, 2024 | 41.64 | 41.71 | 41.32 | 41.41 | 36,333 | -0.95(-2.24%) |
Oct 02, 2024 | 42.02 | 42.43 | 41.98 | 42.36 | 45,861 | -0.12(-0.28%) |
Oct 01, 2024 | 43.04 | 43.04 | 42.31 | 42.48 | 108,926 | -0.74(-1.71%) |
Sep 30, 2024 | 43.53 | 43.53 | 43.02 | 43.22 | 68,934 | -1.19(-2.68%) |
Sep 27, 2024 | 44.34 | 44.73 | 44.31 | 44.41 | 42,273 | +0.68(+1.55%) |
Sep 26, 2024 | 43.44 | 43.78 | 43.34 | 43.73 | 50,264 | +1.61(+3.82%) |
Sep 25, 2024 | 42.30 | 42.36 | 42.05 | 42.12 | 237,710 | -0.13(-0.31%) |
Sep 24, 2024 | 42.22 | 42.33 | 42.15 | 42.25 | 178,315 | +0.25(+0.60%) |
Sep 23, 2024 | 41.97 | 42.09 | 41.85 | 42.00 | 68,139 | +0.04(+0.10%) |
Sep 20, 2024 | 42.33 | 42.35 | 41.83 | 41.96 | 44,527 | -1.59(-3.65%) |
Sep 19, 2024 | 43.50 | 43.63 | 43.24 | 43.55 | 69,131 | +0.90(+2.11%) |
Sep 18, 2024 | 42.64 | 43.33 | 42.54 | 42.65 | 31,742 | +0.05(+0.12%) |
Sep 17, 2024 | 43.56 | 43.56 | 42.52 | 42.60 | 57,150 | +0.13(+0.31%) |
Sep 16, 2024 | 42.36 | 42.50 | 42.13 | 42.47 | 140,784 | -0.32(-0.75%) |
Sep 13, 2024 | 42.88 | 42.93 | 42.63 | 42.79 | 40,654 | -0.14(-0.33%) |
Sep 12, 2024 | 42.42 | 42.97 | 42.39 | 42.93 | 120,218 | +0.44(+1.04%) |
Sep 11, 2024 | 42.10 | 42.49 | 41.73 | 42.49 | 98,855 | +0.55(+1.30%) |
Sep 10, 2024 | 42.02 | 42.04 | 41.68 | 41.95 | 118,925 | +2.04(+5.10%) |
Sep 09, 2024 | 39.91 | 39.96 | 39.78 | 39.91 | 141,191 | +0.08(+0.20%) |
Sep 06, 2024 | 40.44 | 40.53 | 39.76 | 39.83 | 69,583 | -0.90(-2.21%) |
Sep 05, 2024 | 40.74 | 40.88 | 40.55 | 40.73 | 71,127 | +0.21(+0.52%) |
Sep 04, 2024 | 40.29 | 40.68 | 40.14 | 40.52 | 57,432 | -0.44(-1.07%) |
Sep 03, 2024 | 41.30 | 41.41 | 40.95 | 40.96 | 55,498 | -0.50(-1.21%) |
Aug 30, 2024 | 41.56 | 41.72 | 41.31 | 41.46 | 39,159 | +0.55(+1.34%) |
Aug 29, 2024 | 41.20 | 41.31 | 40.91 | 40.91 | 50,184 | -0.21(-0.51%) |
Aug 28, 2024 | 41.21 | 41.23 | 40.86 | 41.12 | 39,110 | -0.08(-0.19%) |
Aug 27, 2024 | 41.03 | 41.38 | 40.99 | 41.20 | 71,744 | +0.36(+0.88%) |
Aug 26, 2024 | 40.85 | 40.97 | 40.79 | 40.84 | 69,373 | +0.03(+0.07%) |
Aug 23, 2024 | 40.44 | 40.88 | 40.33 | 40.81 | 74,588 | +0.40(+0.99%) |
Aug 22, 2024 | 40.89 | 40.89 | 40.40 | 40.41 | 99,277 | -0.36(-0.88%) |
Aug 21, 2024 | 40.52 | 40.87 | 40.48 | 40.77 | 42,525 | +0.48(+1.19%) |
Aug 20, 2024 | 40.34 | 40.38 | 40.15 | 40.29 | 83,362 | -0.04(-0.10%) |
Aug 19, 2024 | 40.20 | 40.40 | 40.11 | 40.33 | 84,600 | +0.55(+1.38%) |
Aug 16, 2024 | 39.61 | 39.88 | 39.56 | 39.78 | 195,798 | +0.11(+0.28%) |
Aug 15, 2024 | 39.53 | 39.71 | 39.51 | 39.67 | 398,981 | +0.63(+1.61%) |
Aug 14, 2024 | 39.13 | 39.17 | 38.85 | 39.04 | 70,824 | +0.00(+0.00%) |
Aug 13, 2024 | 38.36 | 39.04 | 38.36 | 39.04 | 129,100 | +0.63(+1.64%) |
Aug 12, 2024 | 38.49 | 38.49 | 38.25 | 38.41 | 119,581 | -0.14(-0.36%) |
Aug 09, 2024 | 38.51 | 38.62 | 38.36 | 38.55 | 109,611 | -0.09(-0.23%) |
Aug 08, 2024 | 38.44 | 38.64 | 38.31 | 38.64 | 135,664 | +0.45(+1.18%) |
Aug 07, 2024 | 38.79 | 38.97 | 38.19 | 38.19 | 407,708 | -0.48(-1.24%) |
Aug 06, 2024 | 38.47 | 38.78 | 38.24 | 38.67 | 1,232,871 | +0.25(+0.65%) |
Aug 05, 2024 | 37.70 | 38.63 | 37.51 | 38.42 | 1,329,243 | -0.69(-1.76%) |
Aug 02, 2024 | 38.99 | 39.25 | 38.77 | 39.11 | 81,382 | +0.26(+0.67%) |