Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 40.20 | 40.44 | 40.20 | 40.42 | 21,924 | +0.31(+0.78%) |
Oct 10, 2024 | 40.24 | 40.34 | 40.07 | 40.11 | 19,256 | -0.17(-0.42%) |
Oct 09, 2024 | 40.12 | 40.39 | 40.10 | 40.28 | 43,664 | +0.12(+0.30%) |
Oct 08, 2024 | 40.17 | 40.17 | 40.04 | 40.16 | 22,168 | +0.05(+0.12%) |
Oct 07, 2024 | 40.35 | 40.35 | 40.04 | 40.11 | 29,029 | -0.34(-0.83%) |
Oct 04, 2024 | 40.35 | 40.45 | 40.16 | 40.44 | 39,012 | +0.01(+0.03%) |
Oct 03, 2024 | 40.57 | 40.57 | 40.33 | 40.43 | 34,726 | -0.19(-0.46%) |
Oct 02, 2024 | 40.63 | 40.68 | 40.48 | 40.62 | 23,496 | -0.08(-0.20%) |
Oct 01, 2024 | 40.59 | 40.81 | 40.50 | 40.70 | 69,313 | -0.02(-0.05%) |
Sep 30, 2024 | 40.50 | 40.72 | 40.44 | 40.72 | 26,757 | +0.17(+0.42%) |
Sep 27, 2024 | 40.56 | 40.73 | 40.50 | 40.55 | 32,221 | +0.21(+0.52%) |
Sep 26, 2024 | 40.39 | 40.52 | 40.27 | 40.34 | 33,468 | -0.05(-0.12%) |
Sep 25, 2024 | 40.65 | 40.69 | 40.37 | 40.39 | 38,423 | -0.20(-0.50%) |
Sep 24, 2024 | 40.61 | 40.79 | 40.59 | 40.59 | 39,324 | -0.10(-0.25%) |
Sep 23, 2024 | 40.56 | 40.75 | 40.56 | 40.69 | 23,778 | +0.26(+0.64%) |
Sep 20, 2024 | 40.44 | 40.53 | 40.31 | 40.43 | 17,633 | +0.02(+0.05%) |
Sep 19, 2024 | 40.60 | 40.60 | 40.26 | 40.41 | 27,831 | +0.03(+0.07%) |
Sep 18, 2024 | 40.44 | 40.60 | 40.31 | 40.38 | 172,864 | -0.16(-0.39%) |
Sep 17, 2024 | 40.70 | 40.76 | 40.48 | 40.54 | 27,340 | -0.12(-0.30%) |
Sep 16, 2024 | 40.57 | 40.72 | 40.55 | 40.66 | 39,482 | +0.27(+0.67%) |
Sep 13, 2024 | 40.13 | 40.41 | 40.09 | 40.39 | 84,745 | +0.39(+0.98%) |
Sep 12, 2024 | 39.94 | 40.00 | 39.75 | 40.00 | 37,361 | +0.10(+0.25%) |
Sep 11, 2024 | 40.14 | 40.14 | 39.46 | 39.90 | 33,345 | -0.26(-0.65%) |
Sep 10, 2024 | 40.16 | 40.26 | 40.01 | 40.16 | 65,185 | +0.04(+0.11%) |
Sep 09, 2024 | 39.80 | 40.17 | 39.80 | 40.12 | 81,898 | +0.37(+0.93%) |
Sep 06, 2024 | 39.97 | 40.11 | 39.71 | 39.74 | 129,242 | -0.23(-0.57%) |
Sep 05, 2024 | 40.23 | 40.23 | 39.84 | 39.97 | 42,186 | -0.14(-0.35%) |
Sep 04, 2024 | 40.05 | 40.29 | 39.95 | 40.11 | 106,820 | +0.10(+0.25%) |
Sep 03, 2024 | 39.83 | 40.14 | 39.82 | 40.01 | 212,436 | +0.09(+0.23%) |
Aug 30, 2024 | 39.64 | 39.92 | 39.57 | 39.92 | 18,159 | +0.35(+0.88%) |
Aug 29, 2024 | 39.66 | 39.68 | 39.30 | 39.57 | 25,733 | +0.02(+0.05%) |
Aug 28, 2024 | 39.49 | 39.71 | 39.40 | 39.55 | 13,127 | +0.05(+0.13%) |
Aug 27, 2024 | 39.55 | 39.58 | 39.42 | 39.50 | 32,410 | -0.11(-0.28%) |
Aug 26, 2024 | 39.56 | 39.78 | 39.55 | 39.61 | 28,540 | +0.19(+0.48%) |
Aug 23, 2024 | 39.20 | 39.47 | 39.18 | 39.42 | 46,113 | +0.33(+0.84%) |
Aug 22, 2024 | 39.16 | 39.17 | 38.95 | 39.09 | 36,498 | +0.03(+0.08%) |
Aug 21, 2024 | 39.04 | 39.08 | 38.90 | 39.06 | 45,346 | +0.16(+0.41%) |
Aug 20, 2024 | 38.88 | 38.95 | 38.84 | 38.90 | 40,967 | +0.00(+0.00%) |
Aug 19, 2024 | 38.69 | 38.90 | 38.69 | 38.90 | 33,490 | +0.27(+0.70%) |
Aug 16, 2024 | 38.39 | 38.65 | 38.39 | 38.63 | 39,941 | +0.20(+0.52%) |
Aug 15, 2024 | 38.54 | 38.55 | 38.39 | 38.43 | 30,128 | +0.11(+0.29%) |
Aug 14, 2024 | 38.18 | 38.48 | 38.18 | 38.32 | 47,027 | +0.12(+0.31%) |
Aug 13, 2024 | 38.06 | 38.20 | 37.89 | 38.20 | 68,743 | +0.25(+0.66%) |
Aug 12, 2024 | 38.09 | 38.09 | 37.82 | 37.95 | 69,826 | -0.16(-0.42%) |
Aug 09, 2024 | 38.13 | 38.13 | 37.78 | 38.11 | 406,590 | +0.05(+0.13%) |
Aug 08, 2024 | 37.77 | 38.15 | 37.74 | 38.06 | 122,184 | +0.28(+0.73%) |
Aug 07, 2024 | 37.96 | 38.30 | 37.77 | 37.78 | 66,956 | -0.05(-0.14%) |
Aug 06, 2024 | 37.60 | 38.18 | 37.60 | 37.84 | 142,846 | +0.25(+0.67%) |
Aug 05, 2024 | 38.17 | 38.28 | 37.53 | 37.58 | 98,509 | -0.81(-2.12%) |
Aug 02, 2024 | 38.42 | 38.70 | 37.93 | 38.40 | 181,726 | +0.06(+0.15%) |