Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2024 | 40.28 | 40.40 | 40.27 | 40.29 | 107,221 | -0.10(-0.25%) |
Oct 29, 2024 | 40.43 | 40.50 | 40.36 | 40.39 | 36,269 | -0.14(-0.35%) |
Oct 28, 2024 | 40.55 | 40.58 | 40.49 | 40.53 | 433,267 | +0.09(+0.22%) |
Oct 25, 2024 | 40.78 | 40.78 | 40.40 | 40.44 | 34,278 | -0.19(-0.47%) |
Oct 24, 2024 | 40.68 | 40.75 | 40.54 | 40.63 | 25,194 | -0.10(-0.24%) |
Oct 23, 2024 | 40.78 | 40.85 | 40.54 | 40.73 | 41,145 | -0.11(-0.27%) |
Oct 22, 2024 | 40.79 | 40.92 | 40.72 | 40.84 | 20,965 | -0.16(-0.39%) |
Oct 21, 2024 | 41.16 | 41.22 | 40.94 | 41.00 | 36,984 | -0.26(-0.63%) |
Oct 18, 2024 | 41.25 | 41.29 | 41.12 | 41.26 | 74,265 | +0.05(+0.12%) |
Oct 17, 2024 | 41.40 | 41.40 | 41.16 | 41.21 | 29,941 | -0.05(-0.12%) |
Oct 16, 2024 | 41.12 | 41.29 | 41.12 | 41.26 | 93,691 | +0.16(+0.39%) |
Oct 15, 2024 | 41.35 | 41.50 | 41.06 | 41.10 | 29,350 | -0.25(-0.62%) |
Oct 14, 2024 | 41.13 | 41.39 | 41.13 | 41.35 | 29,320 | +0.32(+0.79%) |
Oct 11, 2024 | 40.79 | 41.07 | 40.75 | 41.03 | 36,464 | +0.35(+0.86%) |
Oct 10, 2024 | 40.81 | 40.81 | 40.58 | 40.68 | 93,387 | -0.14(-0.34%) |
Oct 09, 2024 | 40.52 | 40.87 | 40.52 | 40.82 | 26,402 | +0.30(+0.74%) |
Oct 08, 2024 | 40.39 | 40.55 | 40.33 | 40.52 | 53,349 | +0.23(+0.57%) |
Oct 07, 2024 | 40.54 | 40.57 | 40.20 | 40.29 | 31,625 | -0.40(-0.98%) |
Oct 04, 2024 | 40.67 | 40.69 | 40.44 | 40.69 | 36,689 | +0.20(+0.49%) |
Oct 03, 2024 | 40.58 | 40.58 | 40.38 | 40.49 | 30,261 | -0.20(-0.48%) |
Oct 02, 2024 | 40.68 | 40.75 | 40.55 | 40.69 | 18,286 | -0.02(-0.04%) |
Oct 01, 2024 | 40.90 | 40.90 | 40.54 | 40.70 | 30,031 | -0.26(-0.63%) |
Sep 30, 2024 | 40.76 | 40.96 | 40.58 | 40.96 | 20,127 | +0.18(+0.44%) |
Sep 27, 2024 | 40.87 | 41.01 | 40.78 | 40.78 | 28,334 | +0.01(+0.02%) |
Sep 26, 2024 | 40.71 | 40.77 | 40.66 | 40.77 | 247,583 | +0.22(+0.54%) |
Sep 25, 2024 | 40.75 | 40.75 | 40.50 | 40.55 | 43,277 | -0.14(-0.34%) |
Sep 24, 2024 | 40.77 | 40.77 | 40.67 | 40.69 | 21,413 | -0.07(-0.17%) |
Sep 23, 2024 | 40.64 | 40.79 | 40.64 | 40.76 | 36,736 | +0.10(+0.25%) |
Sep 20, 2024 | 40.69 | 40.71 | 40.53 | 40.66 | 20,511 | -0.11(-0.27%) |
Sep 19, 2024 | 40.75 | 40.86 | 40.58 | 40.77 | 34,757 | +0.47(+1.16%) |
Sep 18, 2024 | 40.48 | 40.59 | 40.30 | 40.30 | 24,422 | -0.13(-0.32%) |
Sep 17, 2024 | 40.60 | 40.66 | 40.32 | 40.43 | 41,196 | -0.09(-0.22%) |
Sep 16, 2024 | 40.42 | 40.54 | 40.36 | 40.52 | 32,137 | +0.14(+0.35%) |
Sep 13, 2024 | 40.17 | 40.45 | 40.17 | 40.38 | 33,871 | +0.30(+0.75%) |
Sep 12, 2024 | 39.97 | 40.09 | 39.80 | 40.08 | 65,316 | +0.08(+0.20%) |
Sep 11, 2024 | 39.75 | 40.00 | 39.18 | 40.00 | 46,591 | +0.16(+0.39%) |
Sep 10, 2024 | 39.88 | 39.91 | 39.64 | 39.85 | 23,142 | -0.03(-0.07%) |
Sep 09, 2024 | 39.63 | 39.98 | 39.63 | 39.87 | 26,256 | +0.41(+1.04%) |
Sep 06, 2024 | 39.85 | 39.89 | 39.43 | 39.47 | 27,704 | -0.36(-0.90%) |
Sep 05, 2024 | 40.16 | 40.24 | 39.68 | 39.82 | 168,078 | -0.38(-0.94%) |
Sep 04, 2024 | 40.08 | 40.26 | 40.04 | 40.20 | 46,381 | +0.05(+0.12%) |
Sep 03, 2024 | 40.49 | 40.57 | 40.02 | 40.15 | 32,207 | -0.53(-1.30%) |
Aug 30, 2024 | 40.46 | 40.68 | 40.24 | 40.68 | 34,138 | +0.31(+0.77%) |
Aug 29, 2024 | 40.41 | 40.65 | 40.26 | 40.37 | 63,810 | +0.07(+0.17%) |
Aug 28, 2024 | 40.31 | 40.41 | 40.09 | 40.30 | 34,745 | -0.05(-0.12%) |
Aug 27, 2024 | 40.12 | 40.37 | 40.12 | 40.35 | 41,061 | +0.12(+0.30%) |
Aug 26, 2024 | 40.31 | 40.35 | 40.15 | 40.23 | 79,355 | +0.03(+0.07%) |
Aug 23, 2024 | 40.10 | 40.20 | 39.98 | 40.20 | 28,482 | +0.33(+0.83%) |
Aug 22, 2024 | 40.12 | 40.12 | 39.81 | 39.87 | 27,706 | -0.16(-0.41%) |
Aug 21, 2024 | 40.04 | 40.08 | 39.84 | 40.04 | 64,555 | +0.18(+0.46%) |
Aug 20, 2024 | 39.91 | 39.92 | 39.78 | 39.85 | 24,931 | +0.01(+0.03%) |
Aug 19, 2024 | 39.73 | 39.86 | 39.70 | 39.84 | 39,494 | +0.14(+0.34%) |
Aug 16, 2024 | 39.67 | 39.73 | 39.53 | 39.71 | 25,799 | +0.02(+0.05%) |
Aug 15, 2024 | 39.60 | 39.69 | 39.46 | 39.69 | 26,527 | +0.47(+1.19%) |
Aug 14, 2024 | 39.05 | 39.24 | 38.93 | 39.22 | 35,440 | +0.21(+0.54%) |
Aug 13, 2024 | 38.78 | 39.01 | 38.69 | 39.01 | 35,504 | +0.40(+1.03%) |
Aug 12, 2024 | 38.65 | 38.74 | 38.55 | 38.61 | 29,152 | -0.03(-0.08%) |
Aug 09, 2024 | 38.55 | 38.73 | 38.44 | 38.64 | 34,099 | +0.06(+0.16%) |
Aug 08, 2024 | 38.18 | 38.60 | 38.17 | 38.58 | 39,486 | +0.61(+1.62%) |
Aug 07, 2024 | 38.47 | 38.65 | 37.96 | 37.96 | 54,861 | -0.22(-0.59%) |
Aug 06, 2024 | 37.96 | 38.61 | 37.96 | 38.19 | 174,905 | +0.42(+1.11%) |
Aug 05, 2024 | 37.94 | 38.07 | 37.65 | 37.77 | 274,931 | -0.97(-2.50%) |
Aug 02, 2024 | 38.92 | 39.04 | 38.43 | 38.74 | 76,247 | -0.49(-1.25%) |