Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2024 | 38.84 | 38.92 | 38.64 | 38.81 | 987,733 | -0.65(-1.65%) |
Oct 30, 2024 | 39.22 | 39.56 | 39.08 | 39.46 | 831,027 | -0.39(-0.98%) |
Oct 29, 2024 | 39.95 | 40.14 | 39.75 | 39.85 | 934,051 | -0.46(-1.14%) |
Oct 28, 2024 | 40.48 | 40.60 | 40.04 | 40.31 | 1,322,891 | -0.26(-0.64%) |
Oct 25, 2024 | 40.45 | 40.67 | 40.25 | 40.57 | 788,129 | +0.08(+0.20%) |
Oct 24, 2024 | 40.29 | 40.54 | 40.29 | 40.49 | 3,045,685 | +0.29(+0.72%) |
Oct 23, 2024 | 39.89 | 40.28 | 39.89 | 40.20 | 2,916,642 | +1.01(+2.58%) |
Oct 22, 2024 | 39.08 | 39.47 | 39.00 | 39.19 | 1,118,373 | -0.21(-0.53%) |
Oct 21, 2024 | 39.58 | 39.60 | 39.21 | 39.40 | 1,359,899 | -0.16(-0.40%) |
Oct 18, 2024 | 39.34 | 39.62 | 39.24 | 39.56 | 1,165,019 | +0.47(+1.20%) |
Oct 17, 2024 | 39.13 | 39.28 | 39.07 | 39.09 | 752,939 | +0.01(+0.03%) |
Oct 16, 2024 | 38.98 | 39.16 | 38.90 | 39.08 | 825,945 | -0.28(-0.71%) |
Oct 15, 2024 | 39.22 | 39.47 | 39.09 | 39.36 | 554,350 | +0.19(+0.49%) |
Oct 14, 2024 | 39.02 | 39.20 | 38.97 | 39.17 | 2,018,202 | -0.01(-0.03%) |
Oct 11, 2024 | 38.91 | 39.18 | 38.90 | 39.18 | 976,912 | +0.31(+0.80%) |
Oct 10, 2024 | 38.83 | 38.87 | 38.65 | 38.87 | 579,753 | +0.46(+1.20%) |
Oct 09, 2024 | 38.40 | 38.67 | 38.35 | 38.41 | 1,299,125 | +0.14(+0.37%) |
Oct 08, 2024 | 38.35 | 38.39 | 38.14 | 38.27 | 584,029 | +0.28(+0.74%) |
Oct 07, 2024 | 37.91 | 38.05 | 37.77 | 37.99 | 721,084 | +0.22(+0.58%) |
Oct 04, 2024 | 37.69 | 37.81 | 37.50 | 37.77 | 1,668,961 | -0.51(-1.33%) |
Oct 03, 2024 | 38.68 | 38.70 | 38.17 | 38.28 | 1,002,708 | -0.79(-2.02%) |
Oct 02, 2024 | 39.12 | 39.21 | 38.93 | 39.07 | 1,834,685 | -0.17(-0.43%) |
Oct 01, 2024 | 39.47 | 39.50 | 39.07 | 39.24 | 1,175,687 | -0.71(-1.78%) |
Sep 30, 2024 | 40.16 | 40.19 | 39.78 | 39.95 | 753,709 | -0.19(-0.47%) |
Sep 27, 2024 | 40.38 | 40.52 | 40.12 | 40.14 | 993,005 | -0.02(-0.05%) |
Sep 26, 2024 | 39.81 | 40.18 | 39.65 | 40.16 | 941,715 | +0.31(+0.78%) |
Sep 25, 2024 | 40.05 | 40.08 | 39.72 | 39.85 | 1,696,805 | -0.10(-0.25%) |
Sep 24, 2024 | 39.56 | 40.08 | 39.50 | 39.95 | 828,126 | +0.45(+1.14%) |
Sep 23, 2024 | 39.37 | 39.63 | 39.33 | 39.50 | 787,377 | +0.05(+0.13%) |
Sep 20, 2024 | 39.66 | 39.67 | 39.26 | 39.45 | 1,403,913 | -0.01(-0.03%) |
Sep 19, 2024 | 39.54 | 39.58 | 39.29 | 39.46 | 876,946 | -0.15(-0.38%) |
Sep 18, 2024 | 39.73 | 39.97 | 39.50 | 39.61 | 1,155,246 | +0.28(+0.71%) |
Sep 17, 2024 | 39.41 | 39.45 | 39.17 | 39.33 | 1,162,941 | +0.12(+0.31%) |
Sep 16, 2024 | 39.08 | 39.24 | 38.81 | 39.21 | 1,861,678 | +0.10(+0.26%) |
Sep 13, 2024 | 39.26 | 39.39 | 39.05 | 39.11 | 1,744,219 | +0.40(+1.03%) |
Sep 12, 2024 | 38.35 | 38.77 | 38.15 | 38.71 | 3,564,316 | +1.38(+3.70%) |
Sep 11, 2024 | 39.80 | 39.84 | 37.05 | 37.33 | 6,763,902 | -2.39(-6.02%) |
Sep 10, 2024 | 39.64 | 39.75 | 39.37 | 39.72 | 1,590,790 | +0.61(+1.56%) |
Sep 09, 2024 | 38.82 | 39.41 | 38.66 | 39.11 | 3,107,421 | -1.38(-3.41%) |
Sep 06, 2024 | 40.90 | 41.02 | 40.37 | 40.49 | 1,645,514 | -0.15(-0.37%) |
Sep 05, 2024 | 40.84 | 40.88 | 40.57 | 40.64 | 1,738,099 | -0.31(-0.76%) |
Sep 04, 2024 | 40.99 | 41.17 | 40.70 | 40.95 | 1,983,169 | -0.21(-0.51%) |
Sep 03, 2024 | 41.28 | 41.43 | 41.12 | 41.16 | 2,114,016 | -1.17(-2.76%) |
Aug 30, 2024 | 42.19 | 42.43 | 42.16 | 42.33 | 703,569 | +0.29(+0.69%) |
Aug 29, 2024 | 41.87 | 42.25 | 41.67 | 42.04 | 903,390 | +0.34(+0.82%) |
Aug 28, 2024 | 41.78 | 41.92 | 41.60 | 41.70 | 1,109,892 | -0.04(-0.10%) |
Aug 27, 2024 | 41.77 | 41.89 | 41.61 | 41.74 | 774,502 | -0.26(-0.62%) |
Aug 26, 2024 | 41.88 | 42.15 | 41.86 | 42.00 | 746,490 | +0.29(+0.70%) |
Aug 23, 2024 | 41.50 | 41.80 | 41.34 | 41.71 | 3,332,952 | +0.28(+0.68%) |
Aug 22, 2024 | 41.72 | 41.75 | 41.36 | 41.43 | 1,995,450 | -0.07(-0.17%) |
Aug 21, 2024 | 41.50 | 41.60 | 41.35 | 41.50 | 1,356,834 | +0.05(+0.12%) |
Aug 20, 2024 | 41.14 | 41.47 | 41.11 | 41.45 | 618,359 | +0.43(+1.05%) |
Aug 19, 2024 | 40.65 | 41.10 | 40.64 | 41.02 | 434,600 | +0.46(+1.13%) |
Aug 16, 2024 | 40.41 | 40.60 | 40.37 | 40.56 | 714,045 | +0.17(+0.42%) |
Aug 15, 2024 | 40.49 | 40.61 | 40.31 | 40.39 | 1,711,296 | -0.20(-0.49%) |
Aug 14, 2024 | 40.41 | 40.71 | 40.26 | 40.59 | 1,259,190 | +0.18(+0.45%) |
Aug 13, 2024 | 40.22 | 40.49 | 40.14 | 40.41 | 641,394 | +0.29(+0.72%) |
Aug 12, 2024 | 39.93 | 40.20 | 39.77 | 40.12 | 568,304 | -0.06(-0.15%) |
Aug 09, 2024 | 39.89 | 40.25 | 39.80 | 40.18 | 550,253 | +0.35(+0.88%) |
Aug 08, 2024 | 39.74 | 39.92 | 39.65 | 39.83 | 3,148,008 | +0.35(+0.89%) |
Aug 07, 2024 | 39.66 | 39.77 | 39.39 | 39.48 | 1,036,755 | +0.22(+0.56%) |
Aug 06, 2024 | 39.14 | 39.40 | 38.99 | 39.26 | 1,105,697 | -0.08(-0.20%) |
Aug 05, 2024 | 39.71 | 39.85 | 39.23 | 39.34 | 964,823 | -1.37(-3.37%) |
Aug 02, 2024 | 41.03 | 41.15 | 40.52 | 40.71 | 1,483,589 | -0.01(-0.02%) |