Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 16, 2024 | 39.13 | 39.73 | 39.13 | 39.71 | 8,967 | +0.53(+1.35%) |
Oct 15, 2024 | 39.16 | 39.81 | 39.02 | 39.18 | 15,839 | +0.27(+0.69%) |
Oct 14, 2024 | 38.52 | 39.03 | 38.35 | 38.91 | 29,953 | +0.51(+1.33%) |
Oct 11, 2024 | 37.92 | 38.70 | 37.68 | 38.40 | 18,808 | -0.55(-1.41%) |
Oct 10, 2024 | 39.59 | 39.59 | 38.85 | 38.95 | 26,408 | -0.51(-1.29%) |
Oct 09, 2024 | 38.77 | 39.71 | 38.77 | 39.46 | 25,288 | +0.70(+1.81%) |
Oct 08, 2024 | 38.07 | 38.90 | 38.02 | 38.76 | 26,751 | +1.19(+3.17%) |
Oct 07, 2024 | 38.80 | 38.80 | 37.29 | 37.57 | 25,764 | -1.94(-4.91%) |
Oct 04, 2024 | 39.60 | 39.71 | 38.43 | 39.51 | 22,686 | +1.52(+4.00%) |
Oct 03, 2024 | 38.26 | 38.59 | 37.63 | 37.99 | 29,841 | -1.40(-3.55%) |
Oct 02, 2024 | 39.14 | 39.57 | 38.67 | 39.39 | 21,105 | -0.96(-2.38%) |
Oct 01, 2024 | 40.96 | 40.96 | 39.01 | 40.35 | 31,647 | -0.67(-1.63%) |
Sep 30, 2024 | 41.11 | 41.17 | 39.80 | 41.02 | 19,218 | -0.29(-0.70%) |
Sep 27, 2024 | 41.79 | 41.79 | 41.15 | 41.31 | 26,468 | +0.23(+0.56%) |
Sep 26, 2024 | 41.88 | 41.88 | 40.59 | 41.08 | 20,571 | +0.47(+1.16%) |
Sep 25, 2024 | 40.58 | 40.69 | 40.30 | 40.61 | 20,515 | -0.47(-1.14%) |
Sep 24, 2024 | 40.72 | 41.08 | 40.06 | 41.08 | 53,465 | +1.15(+2.87%) |
Sep 23, 2024 | 39.18 | 40.01 | 39.08 | 39.93 | 28,647 | +1.38(+3.57%) |
Sep 20, 2024 | 38.63 | 38.64 | 37.83 | 38.56 | 10,743 | -0.31(-0.80%) |
Sep 19, 2024 | 38.81 | 39.12 | 38.31 | 38.87 | 57,860 | +2.39(+6.57%) |
Sep 18, 2024 | 36.80 | 38.29 | 36.44 | 36.47 | 22,551 | -0.22(-0.60%) |
Sep 17, 2024 | 36.86 | 37.70 | 36.41 | 36.69 | 28,173 | +0.63(+1.74%) |
Sep 16, 2024 | 36.54 | 36.54 | 35.68 | 36.06 | 38,619 | -0.24(-0.66%) |
Sep 13, 2024 | 35.55 | 36.51 | 35.49 | 36.30 | 32,460 | +0.71(+1.99%) |
Sep 12, 2024 | 34.41 | 35.65 | 34.39 | 35.59 | 38,451 | +1.22(+3.54%) |
Sep 11, 2024 | 33.44 | 34.48 | 31.42 | 34.38 | 19,282 | +0.94(+2.81%) |
Sep 10, 2024 | 32.90 | 33.49 | 32.52 | 33.44 | 14,959 | +1.04(+3.20%) |
Sep 09, 2024 | 32.03 | 32.67 | 31.99 | 32.40 | 13,908 | +1.35(+4.34%) |
Sep 06, 2024 | 33.72 | 33.95 | 30.97 | 31.05 | 23,727 | -2.64(-7.85%) |
Sep 05, 2024 | 33.20 | 34.24 | 32.93 | 33.70 | 23,991 | +1.10(+3.37%) |
Sep 04, 2024 | 31.96 | 32.88 | 31.96 | 32.60 | 14,467 | +0.25(+0.77%) |
Sep 03, 2024 | 33.50 | 33.50 | 31.85 | 32.35 | 25,371 | -1.35(-4.00%) |
Aug 30, 2024 | 32.80 | 33.70 | 32.44 | 33.70 | 52,038 | +1.37(+4.23%) |
Aug 29, 2024 | 33.03 | 33.39 | 32.22 | 32.33 | 14,469 | +0.14(+0.43%) |
Aug 28, 2024 | 32.73 | 32.80 | 31.36 | 32.19 | 19,883 | -0.97(-2.92%) |
Aug 27, 2024 | 33.22 | 33.22 | 32.53 | 33.16 | 11,702 | -0.38(-1.13%) |
Aug 26, 2024 | 34.24 | 34.28 | 33.19 | 33.54 | 46,178 | -0.71(-2.07%) |
Aug 23, 2024 | 33.25 | 34.29 | 33.17 | 34.25 | 54,353 | +1.82(+5.60%) |
Aug 22, 2024 | 34.50 | 34.50 | 32.28 | 32.43 | 33,048 | -1.73(-5.05%) |
Aug 21, 2024 | 33.85 | 34.38 | 33.65 | 34.16 | 33,090 | +1.19(+3.60%) |
Aug 20, 2024 | 32.93 | 33.45 | 32.86 | 32.97 | 14,389 | -0.15(-0.45%) |
Aug 19, 2024 | 32.37 | 33.12 | 32.15 | 33.12 | 36,147 | +1.25(+3.91%) |
Aug 16, 2024 | 31.28 | 32.27 | 31.28 | 31.87 | 20,984 | +0.19(+0.60%) |
Aug 15, 2024 | 30.56 | 31.84 | 30.56 | 31.68 | 100,216 | +2.73(+9.44%) |
Aug 14, 2024 | 29.42 | 29.41 | 28.77 | 28.95 | 12,377 | -0.49(-1.66%) |
Aug 13, 2024 | 28.17 | 29.46 | 28.17 | 29.44 | 24,272 | +2.01(+7.31%) |
Aug 12, 2024 | 27.99 | 27.99 | 27.02 | 27.43 | 9,460 | -0.34(-1.22%) |
Aug 09, 2024 | 27.46 | 27.78 | 27.31 | 27.77 | 6,067 | +0.23(+0.83%) |
Aug 08, 2024 | 26.60 | 27.66 | 26.26 | 27.54 | 15,762 | +1.70(+6.56%) |
Aug 07, 2024 | 28.02 | 28.02 | 25.74 | 25.84 | 36,798 | -1.48(-5.41%) |
Aug 06, 2024 | 26.84 | 28.30 | 26.16 | 27.32 | 29,505 | +0.84(+3.17%) |
Aug 05, 2024 | 24.47 | 27.00 | 24.02 | 26.48 | 50,335 | -2.38(-8.26%) |
Aug 02, 2024 | 29.33 | 29.33 | 27.93 | 28.87 | 52,836 | -3.64(-11.20%) |