Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 41.22 | 41.40 | 40.70 | 41.07 | 189,913 | -0.23(-0.56%) |
Oct 16, 2024 | 41.42 | 42.46 | 41.00 | 41.30 | 271,156 | +0.41(+1.00%) |
Oct 15, 2024 | 41.15 | 41.49 | 40.60 | 40.89 | 303,530 | -0.93(-2.22%) |
Oct 14, 2024 | 41.62 | 42.14 | 41.25 | 41.82 | 194,005 | -0.31(-0.74%) |
Oct 11, 2024 | 42.74 | 42.93 | 42.08 | 42.13 | 313,177 | -0.79(-1.84%) |
Oct 10, 2024 | 43.16 | 43.28 | 42.81 | 42.92 | 283,263 | -0.24(-0.56%) |
Oct 09, 2024 | 42.59 | 43.34 | 42.47 | 43.16 | 151,188 | +0.38(+0.89%) |
Oct 08, 2024 | 44.00 | 44.70 | 42.33 | 42.78 | 322,264 | -2.12(-4.72%) |
Oct 07, 2024 | 44.60 | 45.44 | 44.34 | 44.90 | 359,395 | +0.33(+0.74%) |
Oct 04, 2024 | 45.00 | 45.00 | 44.22 | 44.57 | 350,574 | +0.33(+0.75%) |
Oct 03, 2024 | 42.82 | 44.32 | 42.40 | 44.24 | 651,524 | +1.42(+3.32%) |
Oct 02, 2024 | 42.50 | 42.95 | 42.05 | 42.82 | 425,946 | +0.78(+1.86%) |
Oct 01, 2024 | 41.12 | 42.20 | 40.72 | 42.04 | 552,556 | +0.70(+1.69%) |
Sep 30, 2024 | 41.64 | 41.64 | 40.51 | 41.34 | 257,532 | -0.29(-0.70%) |
Sep 27, 2024 | 41.92 | 42.65 | 41.60 | 41.63 | 195,943 | +0.26(+0.63%) |
Sep 26, 2024 | 40.60 | 41.62 | 40.46 | 41.37 | 308,467 | +1.01(+2.50%) |
Sep 25, 2024 | 40.62 | 41.20 | 39.78 | 40.36 | 207,711 | -0.41(-1.01%) |
Sep 24, 2024 | 40.07 | 40.91 | 39.96 | 40.77 | 221,112 | +1.30(+3.29%) |
Sep 23, 2024 | 39.61 | 40.19 | 39.33 | 39.47 | 287,675 | -0.08(-0.20%) |
Sep 20, 2024 | 40.26 | 40.44 | 39.25 | 39.55 | 323,438 | -0.93(-2.30%) |
Sep 19, 2024 | 40.24 | 40.85 | 40.04 | 40.48 | 325,999 | +0.95(+2.40%) |
Sep 18, 2024 | 39.52 | 40.43 | 38.76 | 39.53 | 448,708 | +0.21(+0.53%) |
Sep 17, 2024 | 38.81 | 39.78 | 38.62 | 39.32 | 353,045 | +0.70(+1.81%) |
Sep 16, 2024 | 37.85 | 38.83 | 37.85 | 38.62 | 505,536 | +1.06(+2.84%) |
Sep 13, 2024 | 37.61 | 38.54 | 37.30 | 37.55 | 650,860 | +0.35(+0.94%) |
Sep 12, 2024 | 36.52 | 37.47 | 36.38 | 37.21 | 338,672 | +0.81(+2.21%) |
Sep 11, 2024 | 36.99 | 37.02 | 35.95 | 36.40 | 521,852 | -0.24(-0.65%) |
Sep 10, 2024 | 38.54 | 38.66 | 36.60 | 36.64 | 897,942 | -2.27(-5.83%) |
Sep 09, 2024 | 37.71 | 40.56 | 37.11 | 38.91 | 1,515,404 | -3.33(-7.89%) |
Sep 06, 2024 | 44.61 | 44.72 | 41.71 | 42.24 | 565,705 | -2.51(-5.60%) |
Sep 05, 2024 | 44.71 | 45.23 | 44.44 | 44.75 | 256,088 | +0.37(+0.83%) |
Sep 04, 2024 | 44.33 | 44.93 | 44.10 | 44.38 | 269,817 | +0.08(+0.18%) |
Sep 03, 2024 | 45.78 | 45.85 | 44.24 | 44.30 | 371,044 | -2.16(-4.65%) |
Aug 30, 2024 | 45.82 | 46.59 | 45.82 | 46.46 | 211,842 | +0.45(+0.97%) |
Aug 29, 2024 | 45.42 | 46.77 | 45.24 | 46.01 | 363,604 | +1.04(+2.32%) |
Aug 28, 2024 | 45.15 | 45.67 | 44.89 | 44.97 | 148,031 | -1.07(-2.33%) |
Aug 27, 2024 | 46.17 | 46.25 | 45.38 | 46.04 | 121,740 | -0.14(-0.30%) |
Aug 26, 2024 | 46.04 | 47.33 | 46.04 | 46.18 | 263,627 | +0.36(+0.78%) |
Aug 23, 2024 | 44.71 | 46.46 | 44.71 | 45.82 | 325,608 | +1.44(+3.25%) |
Aug 22, 2024 | 44.59 | 44.74 | 44.08 | 44.38 | 142,911 | -0.17(-0.38%) |
Aug 21, 2024 | 44.74 | 44.74 | 44.16 | 44.55 | 191,910 | +0.31(+0.70%) |
Aug 20, 2024 | 44.26 | 44.81 | 43.73 | 44.24 | 385,961 | -0.21(-0.47%) |
Aug 19, 2024 | 45.03 | 45.24 | 44.36 | 44.45 | 173,927 | -0.40(-0.89%) |
Aug 16, 2024 | 44.82 | 45.17 | 44.22 | 44.85 | 241,691 | -0.40(-0.88%) |
Aug 15, 2024 | 45.07 | 45.65 | 45.00 | 45.25 | 168,695 | +1.10(+2.50%) |
Aug 14, 2024 | 44.08 | 44.39 | 43.57 | 44.14 | 246,718 | -0.16(-0.36%) |
Aug 13, 2024 | 42.63 | 44.62 | 42.63 | 44.30 | 610,706 | +1.53(+3.58%) |
Aug 12, 2024 | 42.01 | 42.94 | 42.01 | 42.77 | 386,102 | +0.76(+1.80%) |
Aug 09, 2024 | 42.01 | 42.46 | 41.85 | 42.01 | 369,040 | +0.00(+0.00%) |
Aug 08, 2024 | 40.69 | 42.47 | 40.69 | 42.01 | 461,510 | +1.53(+3.79%) |
Aug 07, 2024 | 43.06 | 43.95 | 40.39 | 40.48 | 709,565 | -1.51(-3.60%) |
Aug 06, 2024 | 41.60 | 42.47 | 41.31 | 41.99 | 370,409 | +0.69(+1.66%) |
Aug 05, 2024 | 41.25 | 41.45 | 39.68 | 41.31 | 758,241 | -1.51(-3.53%) |
Aug 02, 2024 | 44.28 | 44.90 | 41.64 | 42.82 | 654,153 | -2.75(-6.03%) |
|