Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 40.48 | 41.13 | 40.20 | 40.71 | 291,764 | +0.20(+0.49%) |
Oct 10, 2024 | 39.50 | 40.61 | 39.35 | 40.51 | 451,877 | +0.24(+0.60%) |
Oct 09, 2024 | 38.76 | 40.36 | 38.58 | 40.27 | 602,844 | +1.73(+4.49%) |
Oct 08, 2024 | 38.40 | 39.02 | 38.06 | 38.54 | 441,787 | +0.11(+0.29%) |
Oct 07, 2024 | 38.98 | 39.17 | 38.10 | 38.43 | 722,660 | -0.73(-1.86%) |
Oct 04, 2024 | 38.44 | 39.30 | 37.90 | 39.16 | 476,172 | +1.55(+4.12%) |
Oct 03, 2024 | 39.00 | 39.07 | 37.56 | 37.61 | 636,467 | -1.59(-4.06%) |
Oct 02, 2024 | 38.52 | 39.54 | 38.35 | 39.20 | 517,614 | +0.25(+0.64%) |
Oct 01, 2024 | 40.08 | 40.20 | 38.70 | 38.95 | 1,063,971 | -0.94(-2.36%) |
Sep 30, 2024 | 38.27 | 40.27 | 37.68 | 39.89 | 1,116,697 | +2.53(+6.77%) |
Sep 27, 2024 | 37.42 | 38.02 | 37.04 | 37.36 | 694,682 | +0.36(+0.97%) |
Sep 26, 2024 | 36.20 | 37.14 | 35.35 | 37.00 | 651,969 | +1.50(+4.23%) |
Sep 25, 2024 | 36.33 | 36.33 | 34.92 | 35.50 | 720,295 | -0.77(-2.12%) |
Sep 24, 2024 | 36.03 | 36.79 | 35.74 | 36.27 | 809,933 | +0.49(+1.37%) |
Sep 23, 2024 | 35.22 | 35.82 | 34.83 | 35.78 | 1,045,339 | +0.58(+1.65%) |
Sep 20, 2024 | 33.81 | 35.28 | 33.57 | 35.20 | 1,478,046 | +0.85(+2.47%) |
Sep 19, 2024 | 34.81 | 35.00 | 34.24 | 34.35 | 686,968 | +0.52(+1.54%) |
Sep 18, 2024 | 33.96 | 34.98 | 33.50 | 33.83 | 483,498 | -0.41(-1.20%) |
Sep 17, 2024 | 34.78 | 34.78 | 34.06 | 34.24 | 473,080 | -0.32(-0.93%) |
Sep 16, 2024 | 33.99 | 34.65 | 33.76 | 34.56 | 736,338 | +0.35(+1.02%) |
Sep 13, 2024 | 33.87 | 34.40 | 33.69 | 34.21 | 543,580 | +0.93(+2.79%) |
Sep 12, 2024 | 34.39 | 34.58 | 33.23 | 33.28 | 443,482 | -0.73(-2.15%) |
Sep 11, 2024 | 33.52 | 34.08 | 33.15 | 34.01 | 496,794 | +0.26(+0.77%) |
Sep 10, 2024 | 34.67 | 34.78 | 33.61 | 33.75 | 663,471 | -0.95(-2.74%) |
Sep 09, 2024 | 34.62 | 34.86 | 34.29 | 34.70 | 898,272 | -0.06(-0.17%) |
Sep 06, 2024 | 36.25 | 36.34 | 34.65 | 34.76 | 481,498 | -1.42(-3.92%) |
Sep 05, 2024 | 36.66 | 37.02 | 35.89 | 36.18 | 435,875 | -0.53(-1.44%) |
Sep 04, 2024 | 36.51 | 36.78 | 35.66 | 36.71 | 912,839 | +0.07(+0.19%) |
Sep 03, 2024 | 37.41 | 37.92 | 36.60 | 36.64 | 598,233 | -1.17(-3.09%) |
Aug 30, 2024 | 38.02 | 38.05 | 37.60 | 37.81 | 692,610 | -0.04(-0.11%) |
Aug 29, 2024 | 37.61 | 38.19 | 37.50 | 37.85 | 361,600 | +0.70(+1.88%) |
Aug 28, 2024 | 37.93 | 37.94 | 37.02 | 37.15 | 347,920 | -0.79(-2.08%) |
Aug 27, 2024 | 38.35 | 38.42 | 37.71 | 37.94 | 407,894 | -0.39(-1.02%) |
Aug 26, 2024 | 38.41 | 38.96 | 37.89 | 38.33 | 384,289 | -0.16(-0.42%) |
Aug 23, 2024 | 37.56 | 38.55 | 37.05 | 38.49 | 495,074 | +1.42(+3.83%) |
Aug 22, 2024 | 37.45 | 37.59 | 36.71 | 37.07 | 377,679 | -0.30(-0.80%) |
Aug 21, 2024 | 37.79 | 38.19 | 37.05 | 37.37 | 474,394 | -0.14(-0.37%) |
Aug 20, 2024 | 38.72 | 39.05 | 37.45 | 37.51 | 399,975 | -1.29(-3.32%) |
Aug 19, 2024 | 37.30 | 38.92 | 37.13 | 38.80 | 740,028 | +1.25(+3.33%) |
Aug 16, 2024 | 37.48 | 37.89 | 37.33 | 37.55 | 534,264 | -0.28(-0.74%) |
Aug 15, 2024 | 37.35 | 37.91 | 37.29 | 37.83 | 498,471 | +1.26(+3.45%) |
Aug 14, 2024 | 36.96 | 37.12 | 36.44 | 36.57 | 454,062 | +0.10(+0.27%) |
Aug 13, 2024 | 35.53 | 36.78 | 35.30 | 36.47 | 902,521 | +1.34(+3.81%) |
Aug 12, 2024 | 36.03 | 36.09 | 34.77 | 35.13 | 449,391 | -1.03(-2.85%) |
Aug 09, 2024 | 36.70 | 37.03 | 36.09 | 36.16 | 472,018 | -0.61(-1.66%) |
Aug 08, 2024 | 36.17 | 37.06 | 35.69 | 36.77 | 681,442 | +0.47(+1.29%) |
Aug 07, 2024 | 35.56 | 39.44 | 35.25 | 36.30 | 2,442,471 | +3.28(+9.93%) |
Aug 06, 2024 | 33.85 | 33.85 | 32.95 | 33.02 | 1,686,861 | -0.42(-1.26%) |
Aug 05, 2024 | 33.22 | 34.84 | 32.99 | 33.44 | 1,075,957 | -1.84(-5.22%) |
Aug 02, 2024 | 34.31 | 35.33 | 33.34 | 35.28 | 1,140,952 | -0.45(-1.26%) |