Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 16, 2024 | 40.00 | 40.00 | 39.60 | 39.88 | 11,964 | +0.10(+0.25%) |
Oct 15, 2024 | 39.65 | 39.82 | 39.41 | 39.78 | 10,036 | +0.03(+0.07%) |
Oct 14, 2024 | 39.76 | 41.13 | 39.46 | 39.75 | 11,393 | +0.20(+0.50%) |
Oct 11, 2024 | 39.38 | 39.58 | 39.12 | 39.55 | 22,699 | +0.53(+1.36%) |
Oct 10, 2024 | 38.80 | 39.20 | 38.70 | 39.03 | 16,252 | +0.20(+0.52%) |
Oct 09, 2024 | 38.43 | 38.93 | 38.42 | 38.82 | 5,139 | +0.09(+0.24%) |
Oct 08, 2024 | 38.97 | 38.97 | 38.37 | 38.73 | 8,337 | +0.03(+0.09%) |
Oct 07, 2024 | 39.00 | 39.07 | 38.54 | 38.70 | 12,080 | -0.54(-1.38%) |
Oct 04, 2024 | 38.92 | 39.28 | 38.80 | 39.24 | 12,150 | +0.27(+0.68%) |
Oct 03, 2024 | 38.90 | 39.10 | 38.72 | 38.97 | 8,189 | +0.07(+0.18%) |
Oct 02, 2024 | 38.83 | 39.08 | 38.70 | 38.90 | 14,182 | -0.08(-0.21%) |
Oct 01, 2024 | 38.92 | 39.24 | 38.78 | 38.99 | 7,948 | +0.22(+0.58%) |
Sep 30, 2024 | 38.85 | 38.99 | 38.59 | 38.76 | 25,789 | -0.26(-0.68%) |
Sep 27, 2024 | 39.49 | 39.49 | 38.50 | 39.03 | 21,872 | -0.32(-0.82%) |
Sep 26, 2024 | 39.37 | 39.61 | 39.21 | 39.35 | 18,802 | +0.16(+0.40%) |
Sep 25, 2024 | 39.31 | 39.31 | 39.01 | 39.20 | 34,661 | +0.26(+0.66%) |
Sep 24, 2024 | 38.63 | 39.09 | 38.21 | 38.94 | 39,320 | +0.22(+0.57%) |
Sep 23, 2024 | 38.67 | 38.81 | 38.42 | 38.72 | 21,456 | +0.28(+0.73%) |
Sep 20, 2024 | 38.30 | 39.62 | 38.07 | 38.44 | 23,769 | +0.43(+1.14%) |
Sep 19, 2024 | 37.60 | 38.22 | 37.60 | 38.00 | 7,779 | +1.00(+2.71%) |
Sep 18, 2024 | 37.63 | 37.99 | 37.00 | 37.00 | 7,446 | -0.29(-0.78%) |
Sep 17, 2024 | 37.50 | 37.70 | 37.16 | 37.29 | 6,538 | -0.33(-0.87%) |
Sep 16, 2024 | 37.64 | 37.69 | 37.23 | 37.62 | 15,829 | +0.18(+0.49%) |
Sep 13, 2024 | 37.06 | 37.67 | 37.06 | 37.43 | 17,079 | +0.56(+1.51%) |
Sep 12, 2024 | 36.69 | 37.20 | 36.51 | 36.88 | 10,630 | +0.68(+1.89%) |
Sep 11, 2024 | 35.46 | 36.19 | 35.27 | 36.19 | 11,146 | +0.36(+1.01%) |
Sep 10, 2024 | 35.73 | 35.83 | 35.41 | 35.83 | 35,425 | +0.36(+1.01%) |
Sep 09, 2024 | 35.65 | 35.67 | 35.29 | 35.47 | 6,488 | +0.32(+0.91%) |
Sep 06, 2024 | 35.74 | 35.74 | 34.87 | 35.15 | 4,729 | -0.71(-1.98%) |
Sep 05, 2024 | 36.08 | 36.21 | 35.62 | 35.86 | 6,472 | +0.15(+0.41%) |
Sep 04, 2024 | 35.87 | 36.08 | 35.59 | 35.71 | 40,784 | -0.10(-0.29%) |
Sep 03, 2024 | 36.53 | 36.53 | 35.73 | 35.82 | 14,392 | -0.95(-2.59%) |
Aug 30, 2024 | 36.87 | 36.87 | 36.59 | 36.77 | 2,239 | +0.04(+0.11%) |
Aug 29, 2024 | 36.78 | 37.03 | 36.62 | 36.73 | 7,824 | +0.23(+0.64%) |
Aug 28, 2024 | 36.84 | 36.86 | 36.27 | 36.49 | 15,527 | -0.88(-2.34%) |
Aug 27, 2024 | 36.85 | 37.75 | 36.76 | 37.37 | 11,574 | +0.48(+1.30%) |
Aug 26, 2024 | 37.69 | 37.69 | 36.73 | 36.89 | 4,510 | +0.03(+0.08%) |
Aug 23, 2024 | 36.43 | 36.86 | 36.37 | 36.86 | 7,805 | +0.92(+2.56%) |
Aug 22, 2024 | 36.68 | 36.68 | 35.84 | 35.94 | 15,176 | -1.04(-2.81%) |
Aug 21, 2024 | 36.53 | 37.45 | 36.42 | 36.98 | 12,246 | +0.34(+0.93%) |
Aug 20, 2024 | 36.66 | 36.89 | 36.64 | 36.64 | 30,061 | +0.02(+0.05%) |
Aug 19, 2024 | 36.26 | 37.27 | 35.99 | 36.62 | 10,591 | +0.38(+1.04%) |
Aug 16, 2024 | 35.69 | 36.42 | 35.69 | 36.24 | 9,505 | +0.78(+2.19%) |
Aug 15, 2024 | 35.14 | 35.50 | 35.13 | 35.47 | 3,205 | +0.55(+1.59%) |
Aug 14, 2024 | 34.90 | 35.15 | 34.74 | 34.91 | 6,640 | +0.02(+0.07%) |
Aug 13, 2024 | 34.85 | 35.24 | 34.85 | 34.89 | 7,747 | +0.23(+0.66%) |
Aug 12, 2024 | 34.26 | 34.88 | 34.26 | 34.66 | 7,779 | +0.55(+1.63%) |
Aug 09, 2024 | 34.04 | 34.13 | 33.83 | 34.11 | 4,157 | +0.20(+0.59%) |
Aug 08, 2024 | 33.54 | 34.48 | 33.43 | 33.91 | 6,197 | +0.94(+2.84%) |
Aug 07, 2024 | 33.39 | 34.43 | 32.97 | 32.97 | 53,518 | -0.24(-0.73%) |
Aug 06, 2024 | 32.88 | 33.56 | 32.88 | 33.21 | 8,158 | +0.15(+0.46%) |
Aug 05, 2024 | 32.90 | 33.53 | 28.73 | 33.06 | 13,712 | -1.28(-3.74%) |
Aug 02, 2024 | 34.82 | 34.98 | 34.20 | 34.34 | 7,126 | -0.79(-2.24%) |