Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 42.10 | 42.49 | 42.04 | 42.08 | 3,639 | +0.21(+0.50%) |
Oct 17, 2024 | 42.03 | 42.15 | 41.84 | 41.87 | 7,438 | +0.04(+0.10%) |
Oct 16, 2024 | 41.85 | 41.90 | 41.59 | 41.83 | 42,537 | +0.06(+0.14%) |
Oct 15, 2024 | 42.36 | 42.40 | 41.61 | 41.77 | 21,257 | -0.69(-1.63%) |
Oct 14, 2024 | 42.31 | 42.46 | 42.24 | 42.46 | 8,666 | +0.43(+1.02%) |
Oct 11, 2024 | 41.83 | 42.10 | 41.77 | 42.03 | 21,817 | +0.10(+0.24%) |
Oct 10, 2024 | 41.76 | 42.09 | 41.75 | 41.93 | 8,734 | -0.05(-0.12%) |
Oct 09, 2024 | 41.67 | 41.98 | 41.55 | 41.98 | 14,111 | +0.31(+0.74%) |
Oct 08, 2024 | 41.21 | 41.69 | 41.21 | 41.67 | 12,353 | +0.66(+1.60%) |
Oct 07, 2024 | 41.36 | 41.39 | 41.00 | 41.01 | 18,219 | -0.49(-1.18%) |
Oct 04, 2024 | 41.37 | 41.52 | 41.07 | 41.50 | 9,464 | +0.56(+1.37%) |
Oct 03, 2024 | 40.79 | 41.12 | 40.79 | 40.94 | 17,350 | -0.09(-0.22%) |
Oct 02, 2024 | 40.80 | 41.12 | 40.80 | 41.03 | 8,617 | +0.07(+0.17%) |
Oct 01, 2024 | 41.53 | 41.53 | 40.64 | 40.96 | 28,479 | -0.54(-1.29%) |
Sep 30, 2024 | 41.27 | 41.54 | 41.13 | 41.50 | 19,079 | +0.05(+0.12%) |
Sep 27, 2024 | 41.75 | 41.75 | 41.40 | 41.45 | 45,780 | -0.22(-0.52%) |
Sep 26, 2024 | 41.97 | 41.97 | 41.38 | 41.66 | 47,929 | +0.30(+0.72%) |
Sep 25, 2024 | 41.31 | 41.44 | 41.20 | 41.37 | 56,969 | +0.05(+0.12%) |
Sep 24, 2024 | 41.18 | 41.53 | 40.88 | 41.32 | 68,009 | +0.23(+0.56%) |
Sep 23, 2024 | 41.09 | 41.20 | 40.97 | 41.09 | 28,980 | +0.16(+0.39%) |
Sep 20, 2024 | 41.00 | 41.01 | 40.68 | 40.93 | 10,118 | -0.14(-0.34%) |
Sep 19, 2024 | 40.69 | 41.15 | 40.69 | 41.07 | 24,597 | +1.09(+2.73%) |
Sep 18, 2024 | 40.18 | 40.46 | 39.98 | 39.98 | 36,925 | -0.18(-0.44%) |
Sep 17, 2024 | 40.37 | 40.37 | 40.04 | 40.16 | 21,769 | -0.01(-0.02%) |
Sep 16, 2024 | 40.03 | 40.44 | 39.91 | 40.17 | 9,014 | -0.10(-0.25%) |
Sep 13, 2024 | 40.15 | 40.38 | 40.15 | 40.27 | 10,540 | +0.13(+0.32%) |
Sep 12, 2024 | 39.81 | 40.30 | 39.79 | 40.14 | 45,111 | +0.45(+1.12%) |
Sep 11, 2024 | 39.10 | 39.73 | 38.48 | 39.69 | 16,209 | +0.67(+1.73%) |
Sep 10, 2024 | 38.87 | 39.11 | 38.77 | 39.02 | 8,693 | +0.36(+0.92%) |
Sep 09, 2024 | 38.48 | 38.72 | 38.48 | 38.66 | 4,906 | +0.46(+1.19%) |
Sep 06, 2024 | 39.18 | 39.18 | 38.15 | 38.20 | 682,514 | -0.93(-2.38%) |
Sep 05, 2024 | 39.06 | 39.49 | 38.97 | 39.13 | 8,259 | -0.05(-0.13%) |
Sep 04, 2024 | 39.02 | 39.41 | 38.99 | 39.18 | 14,906 | -0.08(-0.20%) |
Sep 03, 2024 | 40.16 | 40.16 | 39.07 | 39.26 | 47,572 | -1.19(-2.95%) |
Aug 30, 2024 | 40.36 | 40.46 | 39.97 | 40.46 | 37,121 | +0.47(+1.17%) |
Aug 29, 2024 | 40.22 | 40.58 | 39.95 | 39.99 | 28,238 | +0.11(+0.27%) |
Aug 28, 2024 | 40.18 | 40.24 | 39.60 | 39.88 | 19,643 | -0.44(-1.09%) |
Aug 27, 2024 | 39.99 | 40.38 | 39.88 | 40.32 | 5,665 | +0.13(+0.31%) |
Aug 26, 2024 | 40.53 | 40.58 | 40.10 | 40.19 | 9,581 | -0.39(-0.96%) |
Aug 23, 2024 | 40.45 | 40.64 | 40.21 | 40.58 | 18,146 | +0.47(+1.16%) |
Aug 22, 2024 | 40.95 | 40.95 | 40.05 | 40.11 | 49,401 | -0.65(-1.60%) |
Aug 21, 2024 | 40.63 | 40.85 | 40.52 | 40.77 | 37,516 | +0.20(+0.50%) |
Aug 20, 2024 | 40.65 | 40.73 | 40.44 | 40.57 | 13,564 | -0.05(-0.11%) |
Aug 19, 2024 | 40.11 | 40.61 | 40.02 | 40.61 | 20,699 | +0.51(+1.26%) |
Aug 16, 2024 | 39.88 | 40.20 | 39.83 | 40.10 | 24,905 | +0.11(+0.27%) |
Aug 15, 2024 | 39.84 | 40.07 | 39.82 | 40.00 | 645,942 | +0.59(+1.51%) |
Aug 14, 2024 | 39.50 | 39.54 | 39.23 | 39.40 | 40,039 | +0.07(+0.17%) |
Aug 13, 2024 | 39.03 | 39.35 | 38.99 | 39.34 | 17,716 | +0.73(+1.89%) |
Aug 12, 2024 | 38.57 | 38.80 | 38.45 | 38.61 | 8,750 | +0.06(+0.15%) |
Aug 09, 2024 | 38.27 | 38.66 | 38.16 | 38.55 | 10,441 | +0.30(+0.79%) |
Aug 08, 2024 | 37.61 | 38.33 | 37.60 | 38.25 | 5,101 | +1.05(+2.82%) |
Aug 07, 2024 | 38.25 | 38.28 | 37.12 | 37.20 | 10,267 | -0.41(-1.09%) |
Aug 06, 2024 | 37.47 | 38.02 | 37.20 | 37.61 | 11,334 | +0.41(+1.10%) |
Aug 05, 2024 | 36.44 | 37.48 | 36.25 | 37.20 | 37,498 | -0.97(-2.55%) |
Aug 02, 2024 | 38.09 | 38.47 | 37.80 | 38.17 | 17,435 | -0.83(-2.12%) |