Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 41.95 | 42.37 | 41.87 | 41.93 | 14,178,281 | -0.30(-0.71%) |
Oct 17, 2024 | 42.58 | 42.75 | 41.65 | 42.23 | 16,288,136 | -0.02(-0.05%) |
Oct 16, 2024 | 42.24 | 42.61 | 42.21 | 42.25 | 11,767,669 | +0.14(+0.33%) |
Oct 15, 2024 | 41.88 | 42.77 | 41.88 | 42.11 | 14,841,711 | +0.14(+0.33%) |
Oct 14, 2024 | 41.36 | 42.05 | 41.30 | 41.97 | 12,120,832 | +0.71(+1.72%) |
Oct 11, 2024 | 41.17 | 41.48 | 41.08 | 41.26 | 10,447,763 | +0.16(+0.39%) |
Oct 10, 2024 | 41.52 | 41.95 | 41.05 | 41.10 | 11,975,812 | -0.30(-0.72%) |
Oct 09, 2024 | 40.96 | 41.44 | 40.76 | 41.40 | 11,396,569 | +0.45(+1.10%) |
Oct 08, 2024 | 40.57 | 41.03 | 40.38 | 40.95 | 18,173,404 | +0.39(+0.96%) |
Oct 07, 2024 | 40.94 | 41.19 | 40.52 | 40.56 | 17,062,200 | -0.63(-1.53%) |
Oct 04, 2024 | 40.89 | 41.36 | 40.66 | 41.19 | 13,696,509 | +0.38(+0.93%) |
Oct 03, 2024 | 41.03 | 41.12 | 40.53 | 40.81 | 10,455,017 | -0.49(-1.19%) |
Oct 02, 2024 | 41.39 | 41.85 | 41.25 | 41.30 | 11,124,404 | -0.09(-0.22%) |
Oct 01, 2024 | 41.32 | 41.66 | 40.86 | 41.39 | 18,362,870 | -0.07(-0.17%) |
Sep 30, 2024 | 41.44 | 41.59 | 40.99 | 41.46 | 22,550,264 | +0.13(+0.31%) |
Sep 27, 2024 | 40.92 | 41.77 | 40.88 | 41.33 | 17,623,584 | +0.62(+1.51%) |
Sep 26, 2024 | 40.41 | 40.77 | 40.35 | 40.72 | 19,460,918 | +0.43(+1.06%) |
Sep 25, 2024 | 40.99 | 41.00 | 40.22 | 40.29 | 24,232,816 | -0.75(-1.84%) |
Sep 24, 2024 | 40.53 | 41.17 | 40.31 | 41.04 | 24,527,496 | +0.62(+1.52%) |
Sep 23, 2024 | 39.91 | 40.62 | 39.82 | 40.43 | 22,141,776 | +0.62(+1.55%) |
Sep 20, 2024 | 39.92 | 40.34 | 39.64 | 39.81 | 60,113,312 | -0.16(-0.40%) |
Sep 19, 2024 | 40.06 | 40.76 | 39.85 | 39.97 | 16,993,702 | +0.45(+1.13%) |
Sep 18, 2024 | 39.07 | 39.81 | 38.21 | 39.52 | 17,414,428 | +0.54(+1.37%) |
Sep 17, 2024 | 39.26 | 39.52 | 38.93 | 38.99 | 13,211,444 | -0.08(-0.20%) |
Sep 16, 2024 | 39.49 | 39.75 | 38.90 | 39.07 | 16,856,326 | -0.19(-0.48%) |
Sep 13, 2024 | 39.02 | 39.59 | 38.94 | 39.26 | 13,198,871 | +0.24(+0.61%) |
Sep 12, 2024 | 38.58 | 39.03 | 38.22 | 39.02 | 17,187,154 | +0.63(+1.63%) |
Sep 11, 2024 | 38.85 | 38.85 | 37.86 | 38.39 | 17,009,748 | -0.46(-1.18%) |
Sep 10, 2024 | 39.52 | 39.66 | 38.62 | 38.85 | 13,854,888 | -0.58(-1.46%) |
Sep 09, 2024 | 39.44 | 39.73 | 38.66 | 39.42 | 13,692,636 | +0.11(+0.28%) |
Sep 06, 2024 | 39.50 | 40.05 | 39.20 | 39.32 | 18,688,306 | -0.19(-0.48%) |
Sep 05, 2024 | 38.62 | 39.53 | 38.59 | 39.50 | 19,176,082 | +1.12(+2.92%) |
Sep 04, 2024 | 39.40 | 39.88 | 38.11 | 38.38 | 24,717,298 | -0.82(-2.10%) |
Sep 03, 2024 | 39.38 | 39.59 | 39.12 | 39.21 | 18,488,440 | -0.07(-0.18%) |
Aug 30, 2024 | 39.43 | 39.43 | 38.88 | 39.28 | 26,068,732 | +0.11(+0.28%) |
Aug 29, 2024 | 39.72 | 39.78 | 39.10 | 39.17 | 22,795,330 | -0.47(-1.18%) |
Aug 28, 2024 | 39.95 | 40.05 | 39.61 | 39.63 | 11,303,701 | -0.31(-0.77%) |
Aug 27, 2024 | 39.87 | 40.24 | 39.84 | 39.94 | 13,168,303 | -0.01(-0.02%) |
Aug 26, 2024 | 39.72 | 40.15 | 39.56 | 39.95 | 11,205,665 | +0.43(+1.08%) |
Aug 23, 2024 | 39.34 | 39.64 | 39.20 | 39.52 | 11,769,676 | +0.41(+1.04%) |
Aug 22, 2024 | 39.80 | 39.80 | 38.89 | 39.12 | 9,332,349 | -0.53(-1.33%) |
Aug 21, 2024 | 39.93 | 40.00 | 39.51 | 39.64 | 12,843,556 | -0.09(-0.22%) |
Aug 20, 2024 | 39.75 | 39.98 | 39.67 | 39.73 | 13,653,553 | -0.23(-0.57%) |
Aug 19, 2024 | 39.18 | 40.01 | 39.18 | 39.96 | 13,378,444 | +0.64(+1.62%) |
Aug 16, 2024 | 39.35 | 39.53 | 39.21 | 39.33 | 14,276,367 | +0.10(+0.25%) |
Aug 15, 2024 | 38.99 | 39.25 | 38.64 | 39.23 | 17,418,914 | +0.51(+1.31%) |
Aug 14, 2024 | 38.49 | 38.83 | 38.48 | 38.72 | 18,090,386 | -0.11(-0.28%) |
Aug 13, 2024 | 38.61 | 38.97 | 38.39 | 38.83 | 14,126,797 | +0.59(+1.53%) |
Aug 12, 2024 | 38.71 | 38.81 | 38.18 | 38.24 | 12,300,586 | -0.55(-1.41%) |
Aug 09, 2024 | 38.78 | 39.08 | 38.41 | 38.79 | 14,104,427 | -0.27(-0.69%) |
Aug 08, 2024 | 38.17 | 39.14 | 38.15 | 39.06 | 13,769,928 | +0.83(+2.18%) |
Aug 07, 2024 | 38.90 | 39.31 | 38.18 | 38.22 | 16,869,270 | -0.41(-1.05%) |
Aug 06, 2024 | 38.61 | 39.16 | 38.44 | 38.63 | 15,961,091 | -0.26(-0.66%) |
Aug 05, 2024 | 39.88 | 40.22 | 38.32 | 38.89 | 21,550,632 | -0.71(-1.80%) |
Aug 02, 2024 | 40.57 | 40.83 | 39.54 | 39.60 | 26,172,400 | -0.36(-0.89%) |