Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 40.85 | 40.85 | 40.24 | 40.32 | 31,333 | -0.36(-0.88%) |
Oct 16, 2024 | 40.81 | 41.19 | 40.61 | 40.68 | 62,677 | +0.08(+0.20%) |
Oct 15, 2024 | 40.01 | 40.90 | 39.54 | 40.60 | 55,596 | +0.00(+0.00%) |
Oct 14, 2024 | 40.55 | 40.86 | 40.31 | 40.60 | 52,159 | -0.05(-0.12%) |
Oct 11, 2024 | 40.22 | 40.65 | 40.20 | 40.65 | 38,293 | +0.60(+1.50%) |
Oct 10, 2024 | 40.07 | 40.23 | 39.75 | 40.05 | 42,808 | -0.37(-0.92%) |
Oct 09, 2024 | 40.34 | 40.69 | 40.11 | 40.42 | 36,983 | -0.04(-0.10%) |
Oct 08, 2024 | 40.43 | 40.55 | 39.94 | 40.46 | 38,894 | +0.00(+0.00%) |
Oct 07, 2024 | 40.75 | 40.92 | 40.29 | 40.46 | 60,633 | -0.48(-1.17%) |
Oct 04, 2024 | 41.18 | 41.23 | 40.77 | 40.94 | 68,891 | -0.16(-0.39%) |
Oct 03, 2024 | 41.19 | 41.41 | 41.00 | 41.10 | 41,765 | -0.37(-0.89%) |
Oct 02, 2024 | 41.59 | 41.75 | 41.27 | 41.47 | 58,268 | -0.04(-0.10%) |
Oct 01, 2024 | 41.97 | 41.97 | 41.28 | 41.51 | 57,000 | -0.45(-1.07%) |
Sep 30, 2024 | 41.09 | 42.19 | 41.09 | 41.96 | 65,802 | +0.95(+2.32%) |
Sep 27, 2024 | 41.15 | 41.32 | 40.59 | 41.01 | 69,028 | +0.09(+0.22%) |
Sep 26, 2024 | 41.11 | 41.47 | 40.85 | 40.92 | 50,161 | -0.14(-0.34%) |
Sep 25, 2024 | 41.38 | 41.55 | 40.79 | 41.06 | 42,026 | -0.37(-0.89%) |
Sep 24, 2024 | 40.97 | 41.57 | 40.77 | 41.43 | 44,711 | +0.39(+0.95%) |
Sep 23, 2024 | 40.28 | 41.13 | 40.28 | 41.04 | 84,105 | +0.95(+2.37%) |
Sep 20, 2024 | 40.31 | 40.59 | 40.05 | 40.09 | 425,420 | -0.57(-1.40%) |
Sep 19, 2024 | 40.95 | 40.95 | 39.90 | 40.66 | 52,121 | +0.20(+0.49%) |
Sep 18, 2024 | 40.09 | 40.90 | 39.54 | 40.46 | 69,012 | +0.18(+0.45%) |
Sep 17, 2024 | 40.84 | 40.86 | 40.16 | 40.28 | 56,681 | -0.43(-1.06%) |
Sep 16, 2024 | 41.30 | 41.49 | 40.33 | 40.71 | 62,885 | -0.35(-0.85%) |
Sep 13, 2024 | 40.86 | 41.18 | 40.28 | 41.06 | 40,714 | +0.38(+0.93%) |
Sep 12, 2024 | 40.20 | 40.72 | 39.96 | 40.68 | 36,348 | +0.74(+1.85%) |
Sep 11, 2024 | 39.96 | 40.08 | 39.38 | 39.94 | 41,402 | -0.35(-0.87%) |
Sep 10, 2024 | 40.15 | 40.37 | 39.83 | 40.29 | 40,951 | +0.23(+0.57%) |
Sep 09, 2024 | 40.44 | 40.77 | 39.10 | 40.06 | 61,579 | -0.46(-1.14%) |
Sep 06, 2024 | 40.80 | 41.29 | 40.48 | 40.52 | 33,405 | -0.27(-0.66%) |
Sep 05, 2024 | 40.68 | 41.18 | 40.58 | 40.79 | 24,750 | +0.34(+0.84%) |
Sep 04, 2024 | 40.41 | 40.89 | 40.17 | 40.45 | 22,096 | +0.03(+0.07%) |
Sep 03, 2024 | 40.78 | 41.33 | 40.27 | 40.42 | 41,522 | -0.40(-0.98%) |
Aug 30, 2024 | 40.92 | 40.95 | 40.25 | 40.82 | 32,041 | +0.22(+0.54%) |
Aug 29, 2024 | 40.74 | 40.80 | 40.04 | 40.60 | 28,833 | +0.16(+0.40%) |
Aug 28, 2024 | 40.45 | 40.70 | 40.18 | 40.44 | 33,784 | -0.26(-0.64%) |
Aug 27, 2024 | 40.94 | 40.94 | 40.39 | 40.70 | 33,219 | -0.33(-0.80%) |
Aug 26, 2024 | 41.03 | 41.63 | 40.90 | 41.03 | 42,883 | +0.32(+0.79%) |
Aug 23, 2024 | 40.21 | 41.23 | 40.18 | 40.71 | 30,227 | +0.79(+1.98%) |
Aug 22, 2024 | 39.83 | 40.11 | 39.59 | 39.92 | 30,362 | +0.39(+0.99%) |
Aug 21, 2024 | 39.39 | 39.60 | 39.07 | 39.53 | 19,913 | +0.22(+0.56%) |
Aug 20, 2024 | 39.20 | 39.38 | 38.96 | 39.31 | 23,476 | +0.07(+0.18%) |
Aug 19, 2024 | 39.13 | 39.33 | 38.71 | 39.24 | 20,038 | +0.32(+0.82%) |
Aug 16, 2024 | 38.94 | 38.98 | 38.83 | 38.92 | 18,584 | -0.06(-0.15%) |
Aug 15, 2024 | 39.25 | 39.37 | 38.53 | 38.98 | 37,521 | +0.14(+0.36%) |
Aug 14, 2024 | 38.57 | 38.86 | 38.32 | 38.84 | 54,756 | +0.51(+1.33%) |
Aug 13, 2024 | 38.45 | 38.51 | 38.05 | 38.33 | 37,522 | +0.15(+0.39%) |
Aug 12, 2024 | 38.60 | 38.60 | 37.39 | 38.18 | 78,491 | -0.20(-0.52%) |
Aug 09, 2024 | 38.60 | 38.70 | 38.06 | 38.38 | 37,579 | -0.02(-0.05%) |
Aug 08, 2024 | 37.91 | 38.41 | 37.82 | 38.40 | 66,851 | +0.61(+1.61%) |
Aug 07, 2024 | 38.03 | 38.06 | 37.64 | 37.79 | 41,780 | -0.14(-0.37%) |
Aug 06, 2024 | 37.28 | 37.96 | 37.28 | 37.93 | 39,353 | +0.50(+1.34%) |
Aug 05, 2024 | 37.89 | 37.89 | 37.22 | 37.43 | 69,210 | -1.42(-3.66%) |
Aug 02, 2024 | 38.88 | 39.88 | 38.06 | 38.85 | 59,661 | -0.66(-1.67%) |
|