Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 39.64 | 39.90 | 38.87 | 39.32 | 405,696 | -0.46(-1.16%) |
Oct 16, 2024 | 40.08 | 40.57 | 39.66 | 39.78 | 235,555 | +0.07(+0.18%) |
Oct 15, 2024 | 39.57 | 40.12 | 39.22 | 39.71 | 136,339 | -0.06(-0.15%) |
Oct 14, 2024 | 39.93 | 40.31 | 39.60 | 39.77 | 114,599 | -0.34(-0.85%) |
Oct 11, 2024 | 38.48 | 40.49 | 38.48 | 40.11 | 483,414 | +1.63(+4.24%) |
Oct 10, 2024 | 37.79 | 38.61 | 37.53 | 38.48 | 352,062 | +0.63(+1.66%) |
Oct 09, 2024 | 38.98 | 38.98 | 37.51 | 37.85 | 220,956 | -1.06(-2.72%) |
Oct 08, 2024 | 38.89 | 39.84 | 38.86 | 38.91 | 220,654 | +0.16(+0.41%) |
Oct 07, 2024 | 39.27 | 39.50 | 37.65 | 38.75 | 283,743 | -0.51(-1.30%) |
Oct 04, 2024 | 39.97 | 40.36 | 39.17 | 39.26 | 278,536 | -0.35(-0.88%) |
Oct 03, 2024 | 40.89 | 41.31 | 39.38 | 39.61 | 240,282 | -1.88(-4.53%) |
Oct 02, 2024 | 40.11 | 42.79 | 39.71 | 41.49 | 524,661 | +1.37(+3.41%) |
Oct 01, 2024 | 38.93 | 40.55 | 38.04 | 40.12 | 785,237 | +1.12(+2.87%) |
Sep 30, 2024 | 38.56 | 39.37 | 38.16 | 39.00 | 368,635 | +0.15(+0.39%) |
Sep 27, 2024 | 38.94 | 39.44 | 38.31 | 38.85 | 192,820 | +0.15(+0.39%) |
Sep 26, 2024 | 39.19 | 39.30 | 38.40 | 38.70 | 246,226 | -0.29(-0.74%) |
Sep 25, 2024 | 39.05 | 39.62 | 38.75 | 38.99 | 242,808 | +0.01(+0.03%) |
Sep 24, 2024 | 39.03 | 39.66 | 38.57 | 38.98 | 639,409 | +0.05(+0.13%) |
Sep 23, 2024 | 39.11 | 39.51 | 38.19 | 38.93 | 357,763 | -0.03(-0.08%) |
Sep 20, 2024 | 39.46 | 39.65 | 38.60 | 38.96 | 929,634 | -0.39(-0.99%) |
Sep 19, 2024 | 38.57 | 40.17 | 38.31 | 39.35 | 339,438 | +1.45(+3.83%) |
Sep 18, 2024 | 40.33 | 40.45 | 36.86 | 37.90 | 1,497,985 | -2.39(-5.93%) |
Sep 17, 2024 | 40.74 | 41.06 | 40.15 | 40.29 | 305,119 | -0.13(-0.32%) |
Sep 16, 2024 | 41.15 | 41.43 | 40.23 | 40.42 | 342,588 | -0.70(-1.70%) |
Sep 13, 2024 | 41.29 | 41.77 | 40.90 | 41.12 | 312,121 | -0.01(-0.02%) |
Sep 12, 2024 | 41.86 | 42.24 | 41.00 | 41.13 | 203,696 | -0.78(-1.86%) |
Sep 11, 2024 | 41.95 | 42.49 | 41.25 | 41.91 | 237,175 | +0.14(+0.34%) |
Sep 10, 2024 | 41.11 | 41.88 | 40.77 | 41.77 | 223,860 | +0.74(+1.80%) |
Sep 09, 2024 | 41.18 | 42.22 | 40.82 | 41.03 | 376,413 | -0.09(-0.22%) |
Sep 06, 2024 | 41.78 | 42.40 | 40.83 | 41.12 | 295,349 | -0.53(-1.27%) |
Sep 05, 2024 | 41.82 | 41.99 | 40.92 | 41.65 | 232,978 | -0.15(-0.36%) |
Sep 04, 2024 | 41.21 | 42.33 | 40.09 | 41.80 | 368,459 | +0.49(+1.19%) |
Sep 03, 2024 | 43.00 | 43.66 | 41.17 | 41.31 | 329,176 | -1.80(-4.18%) |
Aug 30, 2024 | 42.18 | 43.37 | 42.00 | 43.11 | 331,405 | +1.13(+2.69%) |
Aug 29, 2024 | 43.17 | 43.87 | 40.72 | 41.98 | 610,228 | -1.89(-4.31%) |
Aug 28, 2024 | 44.18 | 45.23 | 43.48 | 43.87 | 386,478 | -0.38(-0.86%) |
Aug 27, 2024 | 43.04 | 44.32 | 42.32 | 44.25 | 526,160 | +1.17(+2.72%) |
Aug 26, 2024 | 41.30 | 43.79 | 41.12 | 43.08 | 310,323 | +1.96(+4.77%) |
Aug 23, 2024 | 41.16 | 41.99 | 41.04 | 41.12 | 391,356 | +0.14(+0.34%) |
Aug 22, 2024 | 41.48 | 41.60 | 40.48 | 40.98 | 286,059 | -0.26(-0.63%) |
Aug 21, 2024 | 40.98 | 41.55 | 40.49 | 41.24 | 406,053 | +0.25(+0.61%) |
Aug 20, 2024 | 42.13 | 42.15 | 40.55 | 40.99 | 452,417 | -0.84(-2.01%) |
Aug 19, 2024 | 40.72 | 42.20 | 40.72 | 41.83 | 477,011 | +1.13(+2.78%) |
Aug 16, 2024 | 41.37 | 41.60 | 40.51 | 40.70 | 454,215 | -0.83(-2.00%) |
Aug 15, 2024 | 41.87 | 42.00 | 41.33 | 41.53 | 347,520 | +0.04(+0.10%) |
Aug 14, 2024 | 41.16 | 41.69 | 40.28 | 41.49 | 554,050 | +0.40(+0.97%) |
Aug 13, 2024 | 44.61 | 44.61 | 40.94 | 41.09 | 577,405 | -3.65(-8.16%) |
Aug 12, 2024 | 39.93 | 44.94 | 39.33 | 44.74 | 1,091,537 | +4.72(+11.79%) |
Aug 09, 2024 | 39.76 | 40.20 | 38.88 | 40.02 | 375,533 | +0.15(+0.38%) |
Aug 08, 2024 | 38.96 | 40.19 | 37.84 | 39.87 | 391,722 | +0.91(+2.34%) |
Aug 07, 2024 | 39.83 | 40.39 | 38.73 | 38.96 | 376,838 | -0.19(-0.49%) |
Aug 06, 2024 | 38.72 | 39.98 | 38.24 | 39.15 | 331,303 | +0.65(+1.69%) |
Aug 05, 2024 | 37.05 | 39.43 | 36.20 | 38.50 | 474,720 | -0.88(-2.23%) |
Aug 02, 2024 | 39.01 | 40.10 | 38.81 | 39.38 | 349,077 | -0.75(-1.87%) |