Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 43.67 | 44.58 | 43.56 | 44.55 | 203,118 | +0.77(+1.76%) |
Oct 16, 2024 | 43.38 | 44.19 | 43.22 | 43.78 | 120,561 | +0.76(+1.77%) |
Oct 15, 2024 | 42.53 | 43.90 | 42.38 | 43.02 | 162,215 | +0.53(+1.25%) |
Oct 14, 2024 | 42.04 | 42.72 | 41.79 | 42.49 | 108,091 | +0.37(+0.88%) |
Oct 11, 2024 | 41.07 | 42.37 | 41.07 | 42.12 | 138,826 | +1.34(+3.29%) |
Oct 10, 2024 | 40.49 | 40.84 | 40.27 | 40.78 | 116,127 | -0.07(-0.17%) |
Oct 09, 2024 | 40.76 | 41.34 | 40.55 | 40.85 | 117,964 | -0.03(-0.07%) |
Oct 08, 2024 | 41.11 | 41.12 | 40.59 | 40.88 | 134,508 | +0.03(+0.07%) |
Oct 07, 2024 | 40.91 | 41.18 | 40.64 | 40.85 | 143,017 | -0.28(-0.68%) |
Oct 04, 2024 | 41.19 | 41.41 | 40.98 | 41.13 | 112,456 | +0.68(+1.68%) |
Oct 03, 2024 | 39.93 | 40.46 | 39.72 | 40.45 | 137,295 | +0.33(+0.82%) |
Oct 02, 2024 | 40.18 | 40.77 | 39.98 | 40.12 | 178,437 | -0.37(-0.91%) |
Oct 01, 2024 | 41.96 | 41.96 | 40.45 | 40.49 | 162,076 | -1.61(-3.82%) |
Sep 30, 2024 | 41.29 | 42.36 | 41.16 | 42.10 | 195,016 | +0.73(+1.76%) |
Sep 27, 2024 | 41.39 | 41.59 | 41.05 | 41.37 | 158,092 | +0.27(+0.66%) |
Sep 26, 2024 | 41.52 | 41.53 | 40.96 | 41.10 | 196,398 | -0.07(-0.17%) |
Sep 25, 2024 | 41.45 | 41.45 | 41.00 | 41.17 | 183,922 | -0.36(-0.87%) |
Sep 24, 2024 | 41.84 | 41.96 | 41.34 | 41.53 | 178,944 | -0.42(-1.00%) |
Sep 23, 2024 | 42.52 | 42.52 | 41.75 | 41.95 | 146,780 | -0.34(-0.80%) |
Sep 20, 2024 | 42.91 | 42.94 | 42.08 | 42.29 | 567,563 | -0.90(-2.08%) |
Sep 19, 2024 | 43.14 | 43.45 | 42.48 | 43.19 | 217,421 | +1.11(+2.64%) |
Sep 18, 2024 | 41.85 | 43.52 | 41.38 | 42.08 | 156,375 | +0.27(+0.65%) |
Sep 17, 2024 | 42.03 | 42.82 | 41.80 | 41.81 | 142,405 | +0.26(+0.63%) |
Sep 16, 2024 | 41.40 | 41.95 | 40.81 | 41.55 | 155,518 | +0.38(+0.92%) |
Sep 13, 2024 | 41.19 | 41.53 | 40.92 | 41.17 | 186,665 | +0.57(+1.40%) |
Sep 12, 2024 | 40.97 | 41.23 | 40.08 | 40.60 | 235,667 | -0.07(-0.17%) |
Sep 11, 2024 | 40.79 | 40.79 | 39.79 | 40.67 | 224,359 | -0.73(-1.76%) |
Sep 10, 2024 | 41.35 | 41.63 | 40.52 | 41.40 | 210,681 | +0.27(+0.66%) |
Sep 09, 2024 | 41.28 | 42.04 | 40.48 | 41.13 | 167,049 | -0.19(-0.46%) |
Sep 06, 2024 | 42.64 | 42.64 | 41.30 | 41.32 | 146,672 | -1.12(-2.64%) |
Sep 05, 2024 | 43.15 | 43.22 | 42.07 | 42.44 | 126,059 | -0.45(-1.05%) |
Sep 04, 2024 | 43.40 | 43.90 | 42.80 | 42.89 | 208,957 | -0.71(-1.63%) |
Sep 03, 2024 | 43.25 | 43.77 | 43.12 | 43.60 | 311,217 | -0.21(-0.48%) |
Aug 30, 2024 | 43.55 | 43.84 | 43.12 | 43.81 | 276,303 | +0.61(+1.41%) |
Aug 29, 2024 | 43.45 | 43.55 | 42.78 | 43.20 | 216,162 | -0.01(-0.02%) |
Aug 28, 2024 | 42.38 | 43.23 | 42.38 | 43.21 | 135,829 | +0.65(+1.52%) |
Aug 27, 2024 | 42.49 | 42.62 | 41.88 | 42.56 | 203,344 | -0.06(-0.14%) |
Aug 26, 2024 | 43.96 | 43.96 | 42.56 | 42.62 | 196,542 | -0.87(-2.01%) |
Aug 23, 2024 | 42.13 | 44.50 | 42.03 | 43.50 | 270,560 | +1.74(+4.16%) |
Aug 22, 2024 | 41.72 | 42.04 | 41.52 | 41.76 | 265,050 | +0.12(+0.29%) |
Aug 21, 2024 | 41.46 | 41.67 | 40.83 | 41.64 | 193,254 | +0.55(+1.33%) |
Aug 20, 2024 | 41.42 | 41.42 | 40.85 | 41.09 | 128,969 | -0.44(-1.05%) |
Aug 19, 2024 | 41.23 | 41.59 | 41.07 | 41.53 | 104,988 | +0.43(+1.04%) |
Aug 16, 2024 | 40.26 | 41.25 | 40.26 | 41.10 | 222,864 | +0.79(+1.97%) |
Aug 15, 2024 | 40.53 | 41.00 | 40.28 | 40.31 | 230,586 | +0.65(+1.63%) |
Aug 14, 2024 | 40.05 | 40.22 | 39.27 | 39.66 | 115,348 | -0.20(-0.50%) |
Aug 13, 2024 | 39.91 | 39.94 | 39.09 | 39.86 | 125,100 | +0.51(+1.29%) |
Aug 12, 2024 | 39.90 | 40.21 | 39.07 | 39.35 | 155,431 | -0.23(-0.58%) |
Aug 09, 2024 | 39.36 | 39.68 | 38.81 | 39.58 | 166,016 | +0.17(+0.43%) |
Aug 08, 2024 | 39.08 | 39.49 | 38.85 | 39.41 | 139,760 | +0.84(+2.19%) |
Aug 07, 2024 | 39.32 | 39.63 | 38.54 | 38.57 | 174,881 | -0.11(-0.28%) |
Aug 06, 2024 | 38.33 | 38.98 | 38.07 | 38.68 | 190,988 | +0.26(+0.67%) |
Aug 05, 2024 | 37.63 | 38.59 | 36.97 | 38.42 | 379,063 | -0.92(-2.35%) |
Aug 02, 2024 | 38.28 | 39.51 | 37.74 | 39.34 | 366,998 | -0.32(-0.80%) |
|