Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 37.80 | 37.98 | 37.21 | 37.66 | 615,609 | -0.69(-1.80%) |
Oct 11, 2024 | 37.58 | 38.36 | 37.51 | 38.35 | 729,058 | +0.41(+1.08%) |
Oct 10, 2024 | 37.85 | 38.30 | 37.46 | 37.94 | 1,256,819 | +0.10(+0.26%) |
Oct 09, 2024 | 38.68 | 38.92 | 37.83 | 37.84 | 621,426 | -0.91(-2.35%) |
Oct 08, 2024 | 39.46 | 39.46 | 38.37 | 38.75 | 981,569 | -1.25(-3.12%) |
Oct 07, 2024 | 40.20 | 40.66 | 39.94 | 40.00 | 996,978 | -0.22(-0.55%) |
Oct 04, 2024 | 40.50 | 40.77 | 39.93 | 40.22 | 1,377,647 | +0.05(+0.12%) |
Oct 03, 2024 | 39.75 | 40.38 | 39.36 | 40.17 | 1,372,131 | +0.31(+0.78%) |
Oct 02, 2024 | 40.36 | 40.50 | 39.14 | 39.86 | 961,682 | +0.07(+0.18%) |
Oct 01, 2024 | 39.24 | 40.20 | 39.00 | 39.79 | 1,488,276 | +0.05(+0.13%) |
Sep 30, 2024 | 39.97 | 40.55 | 39.26 | 39.74 | 850,264 | -0.64(-1.58%) |
Sep 27, 2024 | 39.58 | 40.60 | 39.58 | 40.38 | 748,078 | +1.23(+3.14%) |
Sep 26, 2024 | 39.54 | 39.92 | 38.58 | 39.15 | 831,897 | -1.03(-2.56%) |
Sep 25, 2024 | 40.95 | 41.29 | 40.06 | 40.18 | 810,069 | -1.19(-2.88%) |
Sep 24, 2024 | 42.12 | 42.41 | 41.08 | 41.37 | 854,000 | +0.20(+0.49%) |
Sep 23, 2024 | 41.88 | 42.33 | 41.10 | 41.17 | 959,346 | -0.59(-1.41%) |
Sep 20, 2024 | 41.45 | 42.40 | 41.37 | 41.76 | 1,960,079 | +0.19(+0.46%) |
Sep 19, 2024 | 42.09 | 42.34 | 40.70 | 41.57 | 992,728 | +0.77(+1.89%) |
Sep 18, 2024 | 41.15 | 41.72 | 39.93 | 40.80 | 1,621,655 | -0.35(-0.85%) |
Sep 17, 2024 | 40.00 | 41.30 | 39.90 | 41.15 | 1,556,292 | +1.37(+3.44%) |
Sep 16, 2024 | 39.60 | 40.33 | 38.79 | 39.78 | 1,420,396 | +0.79(+2.03%) |
Sep 13, 2024 | 39.01 | 40.07 | 38.86 | 38.99 | 1,729,786 | +0.41(+1.06%) |
Sep 12, 2024 | 37.48 | 38.68 | 36.94 | 38.58 | 2,209,251 | +1.38(+3.71%) |
Sep 11, 2024 | 36.99 | 37.40 | 36.01 | 37.20 | 2,015,253 | +0.44(+1.20%) |
Sep 10, 2024 | 37.64 | 37.80 | 36.20 | 36.76 | 2,680,684 | -1.16(-3.06%) |
Sep 09, 2024 | 37.20 | 38.50 | 37.11 | 37.92 | 2,567,669 | -0.27(-0.71%) |
Sep 06, 2024 | 39.19 | 39.85 | 37.98 | 38.19 | 1,661,787 | -1.56(-3.92%) |
Sep 05, 2024 | 40.44 | 41.09 | 39.39 | 39.75 | 1,640,803 | -0.25(-0.62%) |
Sep 04, 2024 | 40.96 | 42.12 | 39.80 | 40.00 | 1,272,012 | -0.75(-1.84%) |
Sep 03, 2024 | 42.42 | 42.53 | 40.44 | 40.75 | 858,999 | -2.37(-5.50%) |
Aug 30, 2024 | 43.24 | 43.56 | 42.78 | 43.12 | 538,103 | -0.14(-0.32%) |
Aug 29, 2024 | 42.96 | 43.76 | 42.96 | 43.26 | 645,797 | +0.53(+1.24%) |
Aug 28, 2024 | 42.76 | 43.40 | 42.54 | 42.73 | 638,613 | -0.66(-1.52%) |
Aug 27, 2024 | 43.26 | 43.77 | 43.17 | 43.39 | 555,686 | -0.06(-0.14%) |
Aug 26, 2024 | 43.97 | 44.74 | 43.45 | 43.45 | 828,154 | -0.09(-0.21%) |
Aug 23, 2024 | 42.24 | 43.67 | 42.24 | 43.54 | 936,344 | +1.47(+3.49%) |
Aug 22, 2024 | 42.42 | 43.04 | 41.95 | 42.07 | 824,574 | -0.52(-1.22%) |
Aug 21, 2024 | 43.06 | 43.41 | 42.43 | 42.59 | 855,242 | -0.26(-0.61%) |
Aug 20, 2024 | 44.50 | 44.53 | 42.77 | 42.85 | 1,446,923 | -1.84(-4.12%) |
Aug 19, 2024 | 45.04 | 45.44 | 44.51 | 44.69 | 802,489 | -0.18(-0.40%) |
Aug 16, 2024 | 44.54 | 45.36 | 44.45 | 44.87 | 521,146 | +0.25(+0.56%) |
Aug 15, 2024 | 44.69 | 45.58 | 44.54 | 44.62 | 702,872 | +0.19(+0.43%) |
Aug 14, 2024 | 44.74 | 45.28 | 44.24 | 44.43 | 557,693 | -0.14(-0.31%) |
Aug 13, 2024 | 44.44 | 45.05 | 44.21 | 44.57 | 843,056 | -0.48(-1.07%) |
Aug 12, 2024 | 44.79 | 45.82 | 44.71 | 45.05 | 849,757 | +0.46(+1.03%) |
Aug 09, 2024 | 44.91 | 45.36 | 44.20 | 44.59 | 980,724 | -0.46(-1.02%) |
Aug 08, 2024 | 44.30 | 45.43 | 44.23 | 45.05 | 1,114,886 | +1.16(+2.64%) |
Aug 07, 2024 | 46.50 | 47.08 | 43.86 | 43.89 | 1,099,588 | -0.48(-1.08%) |
Aug 06, 2024 | 46.63 | 47.10 | 44.35 | 44.37 | 1,611,316 | -2.59(-5.52%) |
Aug 05, 2024 | 46.67 | 47.83 | 46.38 | 46.96 | 1,225,580 | -2.82(-5.66%) |
Aug 02, 2024 | 51.37 | 51.84 | 49.39 | 49.78 | 789,214 | -3.21(-6.06%) |
|