Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 16, 2024 | 41.46 | 45.16 | 41.46 | 44.98 | 592,730 | +3.83(+9.31%) |
Oct 15, 2024 | 41.99 | 42.00 | 41.06 | 41.15 | 261,755 | -0.09(-0.22%) |
Oct 11, 2024 | 41.24 | 0 | +0.48(+1.18%) | |||
Oct 10, 2024 | 41.53 | 41.55 | 40.68 | 40.76 | 113,180 | -0.89(-2.14%) |
Oct 09, 2024 | 41.82 | 42.15 | 41.37 | 41.65 | 138,936 | -0.07(-0.17%) |
Oct 08, 2024 | 42.51 | 42.51 | 41.62 | 41.72 | 196,690 | -0.76(-1.79%) |
Oct 07, 2024 | 43.26 | 43.60 | 42.27 | 42.48 | 93,901 | -0.82(-1.89%) |
Oct 04, 2024 | 42.82 | 43.47 | 42.23 | 43.30 | 144,035 | +0.44(+1.03%) |
Oct 03, 2024 | 43.29 | 43.40 | 42.59 | 42.86 | 129,963 | -0.60(-1.38%) |
Oct 02, 2024 | 43.97 | 44.08 | 43.23 | 43.46 | 121,469 | -0.74(-1.67%) |
Oct 01, 2024 | 43.97 | 44.34 | 43.55 | 44.20 | 191,232 | +0.04(+0.09%) |
Sep 30, 2024 | 44.50 | 44.75 | 43.88 | 44.16 | 331,876 | -0.30(-0.67%) |
Sep 27, 2024 | 43.46 | 44.64 | 43.46 | 44.46 | 232,605 | +1.17(+2.70%) |
Sep 26, 2024 | 43.24 | 43.67 | 43.11 | 43.29 | 217,036 | +0.28(+0.65%) |
Sep 25, 2024 | 42.61 | 43.59 | 42.48 | 43.01 | 301,230 | +0.50(+1.18%) |
Sep 24, 2024 | 42.19 | 42.71 | 41.98 | 42.51 | 457,572 | +0.57(+1.36%) |
Sep 23, 2024 | 41.27 | 42.07 | 41.27 | 41.94 | 620,952 | +0.67(+1.62%) |
Sep 20, 2024 | 41.03 | 41.43 | 40.94 | 41.27 | 450,597 | +0.38(+0.93%) |
Sep 19, 2024 | 41.60 | 41.60 | 40.58 | 40.89 | 193,519 | -0.25(-0.61%) |
Sep 18, 2024 | 40.93 | 41.67 | 40.93 | 41.14 | 219,054 | +0.11(+0.27%) |
Sep 17, 2024 | 41.41 | 41.78 | 40.81 | 41.03 | 274,843 | -0.21(-0.51%) |
Sep 16, 2024 | 40.87 | 41.27 | 40.17 | 41.24 | 294,799 | +0.46(+1.13%) |
Sep 13, 2024 | 41.02 | 41.24 | 40.35 | 40.78 | 262,893 | -0.07(-0.17%) |
Sep 12, 2024 | 39.52 | 40.97 | 39.52 | 40.85 | 371,213 | +1.42(+3.60%) |
Sep 11, 2024 | 38.31 | 39.58 | 38.31 | 39.43 | 302,010 | +1.23(+3.22%) |
Sep 10, 2024 | 36.98 | 38.28 | 36.92 | 38.20 | 348,440 | +1.20(+3.24%) |
Sep 09, 2024 | 37.75 | 37.75 | 36.24 | 37.00 | 403,957 | -0.52(-1.39%) |
Sep 06, 2024 | 38.58 | 38.64 | 37.25 | 37.52 | 218,713 | -0.97(-2.52%) |
Sep 05, 2024 | 38.98 | 39.22 | 38.23 | 38.49 | 203,648 | -0.06(-0.16%) |
Sep 04, 2024 | 37.35 | 38.91 | 37.26 | 38.55 | 236,155 | +1.10(+2.94%) |
Sep 03, 2024 | 38.35 | 38.35 | 37.14 | 37.45 | 216,132 | -0.99(-2.58%) |
Aug 30, 2024 | 38.44 | 0 | -0.14(-0.36%) | |||
Aug 29, 2024 | 38.96 | 38.96 | 38.42 | 38.58 | 200,296 | -0.18(-0.46%) |
Aug 28, 2024 | 38.62 | 39.11 | 38.52 | 38.76 | 347,964 | +0.00(+0.00%) |
Aug 27, 2024 | 38.38 | 38.90 | 38.17 | 38.76 | 196,677 | +0.06(+0.16%) |
Aug 26, 2024 | 38.43 | 39.06 | 38.22 | 38.70 | 347,878 | +0.36(+0.94%) |
Aug 23, 2024 | 37.68 | 38.59 | 37.41 | 38.34 | 456,075 | +1.05(+2.82%) |
Aug 22, 2024 | 38.23 | 38.23 | 37.13 | 37.29 | 311,550 | -0.86(-2.25%) |
Aug 21, 2024 | 38.40 | 38.44 | 38.01 | 38.15 | 198,260 | -0.15(-0.39%) |
Aug 20, 2024 | 38.39 | 38.55 | 37.90 | 38.30 | 272,775 | -0.18(-0.47%) |
Aug 19, 2024 | 38.74 | 38.91 | 38.25 | 38.48 | 252,767 | -0.07(-0.18%) |
Aug 16, 2024 | 39.51 | 39.69 | 38.35 | 38.55 | 117,575 | -1.02(-2.58%) |
Aug 15, 2024 | 38.87 | 39.98 | 38.87 | 39.57 | 178,190 | +0.79(+2.04%) |
Aug 14, 2024 | 38.07 | 38.96 | 37.65 | 38.78 | 275,591 | +0.73(+1.92%) |
Aug 13, 2024 | 38.11 | 38.25 | 37.60 | 38.05 | 148,951 | +0.18(+0.48%) |
Aug 12, 2024 | 37.99 | 38.09 | 37.37 | 37.87 | 225,253 | -0.10(-0.26%) |
Aug 09, 2024 | 38.49 | 38.63 | 37.60 | 37.97 | 143,694 | -0.40(-1.04%) |
Aug 08, 2024 | 37.87 | 38.70 | 37.81 | 38.37 | 311,304 | +0.76(+2.02%) |
Aug 07, 2024 | 38.71 | 39.09 | 37.04 | 37.61 | 462,963 | -0.72(-1.88%) |
Aug 06, 2024 | 37.34 | 38.69 | 37.05 | 38.33 | 528,553 | -0.29(-0.75%) |
Aug 02, 2024 | 38.62 | 0 | +0.17(+0.44%) |
|