Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 40.81 | 40.96 | 40.54 | 40.64 | 13,338 | -0.54(-1.31%) |
Oct 17, 2024 | 40.46 | 41.18 | 40.25 | 41.18 | 77,132 | +0.43(+1.06%) |
Oct 16, 2024 | 40.48 | 41.02 | 40.43 | 40.75 | 63,445 | +0.19(+0.47%) |
Oct 15, 2024 | 39.97 | 41.12 | 39.90 | 40.56 | 125,592 | +0.47(+1.17%) |
Oct 14, 2024 | 39.56 | 40.31 | 39.56 | 40.09 | 48,469 | +0.29(+0.73%) |
Oct 11, 2024 | 39.66 | 40.00 | 39.30 | 39.80 | 32,407 | +0.69(+1.76%) |
Oct 10, 2024 | 38.67 | 39.11 | 38.40 | 39.11 | 5,813 | +0.03(+0.08%) |
Oct 09, 2024 | 38.70 | 39.17 | 38.33 | 39.08 | 26,464 | +0.64(+1.66%) |
Oct 08, 2024 | 38.02 | 38.45 | 37.99 | 38.44 | 10,321 | +0.42(+1.10%) |
Oct 07, 2024 | 38.01 | 38.47 | 38.01 | 38.02 | 5,516 | -0.45(-1.17%) |
Oct 04, 2024 | 38.23 | 38.52 | 38.14 | 38.47 | 35,966 | +0.39(+1.02%) |
Oct 03, 2024 | 37.58 | 38.08 | 37.58 | 38.08 | 11,393 | -0.01(-0.03%) |
Oct 02, 2024 | 38.10 | 38.76 | 37.87 | 38.09 | 11,605 | -0.38(-0.99%) |
Oct 01, 2024 | 38.86 | 38.86 | 37.81 | 38.47 | 22,954 | -0.50(-1.28%) |
Sep 30, 2024 | 37.93 | 39.04 | 37.93 | 38.97 | 13,488 | +0.98(+2.58%) |
Sep 27, 2024 | 38.49 | 38.77 | 37.76 | 37.99 | 35,382 | -0.36(-0.94%) |
Sep 26, 2024 | 38.29 | 38.90 | 38.29 | 38.35 | 22,173 | -0.10(-0.26%) |
Sep 25, 2024 | 38.79 | 38.79 | 38.45 | 38.45 | 24,754 | -0.01(-0.03%) |
Sep 24, 2024 | 39.33 | 39.33 | 38.46 | 38.46 | 23,362 | -0.78(-1.99%) |
Sep 23, 2024 | 39.79 | 39.80 | 39.24 | 39.24 | 16,770 | -0.14(-0.36%) |
Sep 20, 2024 | 40.46 | 40.46 | 39.38 | 39.38 | 35,486 | -1.17(-2.89%) |
Sep 19, 2024 | 40.66 | 40.67 | 39.74 | 40.55 | 95,478 | +0.75(+1.88%) |
Sep 18, 2024 | 39.81 | 40.97 | 39.50 | 39.80 | 87,324 | +0.00(+0.00%) |
Sep 17, 2024 | 40.01 | 40.69 | 39.72 | 39.80 | 65,614 | -0.27(-0.67%) |
Sep 16, 2024 | 39.61 | 40.14 | 39.41 | 40.07 | 29,120 | +0.68(+1.73%) |
Sep 13, 2024 | 39.43 | 39.93 | 38.98 | 39.39 | 74,864 | +0.45(+1.16%) |
Sep 12, 2024 | 38.39 | 39.62 | 38.38 | 38.94 | 83,125 | +0.97(+2.55%) |
Sep 11, 2024 | 39.06 | 39.06 | 37.51 | 37.97 | 60,711 | -0.59(-1.53%) |
Sep 10, 2024 | 38.30 | 39.17 | 37.94 | 38.56 | 306,366 | +2.68(+7.48%) |
Sep 09, 2024 | 34.96 | 36.36 | 34.66 | 35.88 | 30,455 | +0.87(+2.50%) |
Sep 06, 2024 | 34.40 | 35.12 | 34.35 | 35.00 | 10,178 | +0.77(+2.24%) |
Sep 05, 2024 | 35.35 | 35.66 | 34.17 | 34.23 | 8,207 | -0.68(-1.94%) |
Sep 04, 2024 | 34.94 | 35.63 | 34.82 | 34.91 | 8,058 | -0.03(-0.08%) |
Sep 03, 2024 | 32.67 | 35.70 | 32.67 | 34.94 | 11,258 | +0.04(+0.11%) |
Aug 30, 2024 | 33.47 | 35.54 | 33.47 | 34.90 | 10,642 | -0.42(-1.20%) |
Aug 29, 2024 | 35.24 | 35.51 | 34.88 | 35.33 | 23,493 | +0.67(+1.93%) |
Aug 28, 2024 | 34.10 | 34.80 | 33.98 | 34.66 | 17,808 | +0.76(+2.23%) |
Aug 27, 2024 | 34.55 | 34.92 | 33.90 | 33.90 | 8,452 | -0.77(-2.21%) |
Aug 26, 2024 | 34.80 | 35.10 | 33.81 | 34.67 | 10,929 | +0.28(+0.80%) |
Aug 23, 2024 | 34.30 | 35.41 | 33.75 | 34.39 | 11,787 | +0.87(+2.61%) |
Aug 22, 2024 | 33.39 | 33.53 | 33.10 | 33.52 | 2,942 | +0.50(+1.52%) |
Aug 21, 2024 | 33.32 | 33.72 | 32.89 | 33.02 | 4,697 | -0.30(-0.91%) |
Aug 20, 2024 | 33.34 | 33.41 | 32.92 | 33.32 | 4,892 | +0.19(+0.56%) |
Aug 19, 2024 | 33.30 | 33.47 | 33.12 | 33.13 | 3,988 | -0.56(-1.66%) |
Aug 16, 2024 | 33.42 | 33.69 | 33.40 | 33.69 | 3,416 | +0.75(+2.27%) |
Aug 15, 2024 | 33.32 | 33.32 | 32.61 | 32.95 | 2,628 | +0.71(+2.20%) |
Aug 14, 2024 | 31.76 | 32.28 | 31.61 | 32.24 | 7,093 | +0.32(+1.02%) |
Aug 13, 2024 | 31.92 | 32.33 | 31.70 | 31.92 | 7,338 | -0.18(-0.55%) |
Aug 12, 2024 | 32.20 | 32.25 | 31.68 | 32.09 | 8,958 | -0.41(-1.27%) |
Aug 09, 2024 | 32.70 | 32.78 | 32.51 | 32.51 | 5,579 | +0.10(+0.30%) |
Aug 08, 2024 | 33.08 | 33.19 | 32.41 | 32.41 | 4,982 | +0.17(+0.52%) |
Aug 07, 2024 | 32.53 | 32.67 | 32.24 | 32.24 | 15,314 | +0.00(+0.00%) |
Aug 06, 2024 | 31.28 | 32.51 | 31.28 | 32.24 | 12,803 | +0.67(+2.12%) |
Aug 05, 2024 | 30.56 | 31.78 | 30.56 | 31.57 | 15,039 | -1.59(-4.80%) |
Aug 02, 2024 | 32.58 | 33.28 | 31.96 | 33.16 | 19,476 | -0.32(-0.97%) |