Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 40.52 | 41.05 | 40.52 | 41.00 | 205,258 | +0.37(+0.91%) |
Oct 10, 2024 | 40.40 | 40.77 | 40.33 | 40.63 | 241,353 | +0.00(+0.00%) |
Oct 09, 2024 | 40.16 | 40.69 | 40.13 | 40.63 | 195,244 | +0.50(+1.25%) |
Oct 08, 2024 | 39.82 | 40.17 | 39.70 | 40.13 | 5,678,837 | +0.49(+1.24%) |
Oct 07, 2024 | 39.77 | 39.91 | 39.48 | 39.64 | 463,247 | -0.25(-0.63%) |
Oct 04, 2024 | 39.83 | 39.91 | 39.48 | 39.89 | 160,153 | +0.60(+1.53%) |
Oct 03, 2024 | 39.02 | 39.45 | 39.02 | 39.29 | 215,801 | +0.09(+0.23%) |
Oct 02, 2024 | 38.78 | 39.27 | 38.68 | 39.20 | 256,164 | +0.32(+0.82%) |
Oct 01, 2024 | 39.28 | 39.35 | 38.63 | 38.88 | 354,667 | -0.39(-0.99%) |
Sep 30, 2024 | 39.12 | 39.29 | 38.83 | 39.27 | 272,794 | -0.03(-0.08%) |
Sep 27, 2024 | 39.46 | 39.46 | 39.14 | 39.30 | 206,250 | -0.01(-0.03%) |
Sep 26, 2024 | 39.70 | 39.75 | 39.02 | 39.31 | 286,680 | +0.15(+0.38%) |
Sep 25, 2024 | 39.21 | 39.38 | 39.10 | 39.16 | 126,801 | -0.13(-0.33%) |
Sep 24, 2024 | 39.18 | 39.29 | 38.87 | 39.29 | 155,388 | +0.29(+0.74%) |
Sep 23, 2024 | 38.94 | 39.03 | 38.79 | 39.00 | 88,524 | +0.21(+0.54%) |
Sep 20, 2024 | 38.60 | 38.79 | 38.40 | 38.79 | 246,428 | +0.03(+0.08%) |
Sep 19, 2024 | 38.71 | 38.93 | 38.40 | 38.76 | 175,044 | +0.95(+2.51%) |
Sep 18, 2024 | 38.03 | 38.44 | 37.73 | 37.81 | 165,116 | -0.10(-0.26%) |
Sep 17, 2024 | 37.97 | 38.14 | 37.70 | 37.91 | 153,141 | +0.16(+0.42%) |
Sep 16, 2024 | 37.60 | 37.79 | 37.45 | 37.75 | 147,370 | +0.14(+0.37%) |
Sep 13, 2024 | 37.31 | 37.68 | 37.31 | 37.61 | 101,411 | +0.51(+1.37%) |
Sep 12, 2024 | 36.76 | 37.24 | 36.65 | 37.10 | 391,275 | +0.39(+1.06%) |
Sep 11, 2024 | 36.06 | 36.75 | 35.40 | 36.71 | 215,838 | +0.65(+1.80%) |
Sep 10, 2024 | 36.07 | 36.09 | 35.52 | 36.06 | 314,088 | +0.18(+0.50%) |
Sep 09, 2024 | 35.74 | 36.06 | 35.60 | 35.88 | 289,195 | +0.52(+1.47%) |
Sep 06, 2024 | 36.12 | 36.32 | 35.27 | 35.36 | 275,872 | -0.75(-2.08%) |
Sep 05, 2024 | 36.07 | 36.41 | 35.92 | 36.11 | 142,503 | -0.14(-0.39%) |
Sep 04, 2024 | 36.17 | 36.57 | 36.06 | 36.25 | 199,467 | -0.13(-0.36%) |
Sep 03, 2024 | 37.40 | 37.45 | 36.23 | 36.38 | 285,022 | -1.35(-3.58%) |
Aug 30, 2024 | 37.66 | 37.76 | 37.22 | 37.73 | 158,618 | +0.36(+0.96%) |
Aug 29, 2024 | 37.48 | 37.87 | 37.32 | 37.37 | 167,375 | +0.06(+0.16%) |
Aug 28, 2024 | 37.58 | 37.60 | 37.07 | 37.31 | 120,870 | -0.42(-1.11%) |
Aug 27, 2024 | 37.37 | 37.80 | 37.27 | 37.73 | 202,117 | +0.15(+0.40%) |
Aug 26, 2024 | 38.04 | 38.12 | 37.47 | 37.58 | 127,823 | -0.44(-1.16%) |
Aug 23, 2024 | 37.70 | 38.04 | 37.60 | 38.02 | 184,469 | +0.64(+1.71%) |
Aug 22, 2024 | 37.92 | 38.01 | 37.28 | 37.38 | 224,714 | -0.44(-1.16%) |
Aug 21, 2024 | 37.54 | 37.88 | 37.54 | 37.82 | 189,185 | +0.39(+1.04%) |
Aug 20, 2024 | 37.60 | 37.77 | 37.32 | 37.43 | 135,062 | -0.19(-0.50%) |
Aug 19, 2024 | 37.14 | 37.62 | 37.06 | 37.62 | 119,840 | +0.50(+1.35%) |
Aug 16, 2024 | 37.01 | 37.24 | 36.93 | 37.12 | 320,670 | -0.12(-0.32%) |
Aug 15, 2024 | 36.72 | 37.24 | 36.72 | 37.24 | 247,477 | +0.97(+2.67%) |
Aug 14, 2024 | 36.31 | 36.46 | 35.99 | 36.27 | 257,460 | +0.08(+0.22%) |
Aug 13, 2024 | 35.73 | 36.20 | 35.70 | 36.19 | 130,003 | +0.71(+2.00%) |
Aug 12, 2024 | 35.48 | 35.69 | 35.22 | 35.48 | 320,614 | +0.04(+0.11%) |
Aug 09, 2024 | 35.23 | 35.57 | 35.09 | 35.44 | 271,342 | +0.24(+0.68%) |
Aug 08, 2024 | 34.44 | 35.24 | 34.21 | 35.20 | 252,011 | +1.28(+3.77%) |
Aug 07, 2024 | 34.97 | 35.21 | 33.90 | 33.92 | 338,268 | -0.42(-1.22%) |
Aug 06, 2024 | 34.00 | 34.93 | 33.83 | 34.34 | 577,849 | +0.68(+2.02%) |
Aug 05, 2024 | 32.42 | 34.12 | 32.42 | 33.66 | 476,535 | -0.71(-2.06%) |
Aug 02, 2024 | 34.65 | 34.78 | 34.00 | 34.37 | 760,782 | -1.26(-3.53%) |