Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 40.47 | 40.47 | 40.30 | 40.43 | 140,644 | +0.19(+0.47%) |
Oct 17, 2024 | 40.44 | 40.44 | 40.23 | 40.24 | 199,007 | -0.07(-0.17%) |
Oct 16, 2024 | 40.20 | 40.34 | 40.09 | 40.31 | 153,088 | +0.15(+0.37%) |
Oct 15, 2024 | 40.45 | 40.45 | 40.06 | 40.16 | 166,992 | -0.29(-0.72%) |
Oct 14, 2024 | 40.32 | 40.51 | 40.29 | 40.45 | 125,518 | +0.25(+0.62%) |
Oct 11, 2024 | 40.03 | 40.30 | 40.01 | 40.20 | 52,375 | +0.17(+0.42%) |
Oct 10, 2024 | 40.03 | 40.09 | 39.93 | 40.03 | 216,097 | -0.03(-0.07%) |
Oct 09, 2024 | 39.82 | 40.07 | 39.80 | 40.06 | 89,548 | +0.26(+0.64%) |
Oct 08, 2024 | 39.60 | 39.84 | 39.60 | 39.80 | 191,386 | +0.30(+0.77%) |
Oct 07, 2024 | 39.71 | 39.73 | 39.44 | 39.50 | 405,155 | -0.26(-0.65%) |
Oct 04, 2024 | 39.74 | 39.80 | 39.49 | 39.76 | 142,519 | +0.23(+0.58%) |
Oct 03, 2024 | 39.53 | 39.62 | 39.40 | 39.53 | 273,371 | -0.04(-0.10%) |
Oct 02, 2024 | 39.50 | 39.60 | 39.37 | 39.57 | 331,582 | +0.07(+0.18%) |
Oct 01, 2024 | 39.71 | 39.71 | 39.37 | 39.50 | 164,747 | -0.24(-0.60%) |
Sep 30, 2024 | 39.52 | 39.75 | 39.45 | 39.74 | 251,920 | +0.15(+0.38%) |
Sep 27, 2024 | 39.74 | 39.74 | 39.53 | 39.59 | 163,458 | -0.13(-0.33%) |
Sep 26, 2024 | 39.92 | 39.92 | 39.60 | 39.72 | 108,206 | +0.10(+0.25%) |
Sep 25, 2024 | 39.68 | 39.71 | 39.55 | 39.62 | 545,051 | -0.08(-0.20%) |
Sep 24, 2024 | 39.70 | 39.83 | 39.48 | 39.70 | 439,107 | +0.09(+0.23%) |
Sep 23, 2024 | 39.63 | 39.66 | 39.49 | 39.61 | 214,430 | +0.11(+0.28%) |
Sep 20, 2024 | 39.56 | 39.59 | 39.33 | 39.50 | 215,592 | -0.14(-0.35%) |
Sep 19, 2024 | 39.56 | 39.84 | 39.46 | 39.64 | 171,725 | +0.58(+1.48%) |
Sep 18, 2024 | 39.16 | 39.37 | 39.01 | 39.06 | 196,840 | -0.13(-0.33%) |
Sep 17, 2024 | 39.37 | 39.37 | 39.06 | 39.19 | 183,726 | -0.01(-0.03%) |
Sep 16, 2024 | 39.21 | 39.21 | 39.03 | 39.20 | 111,802 | +0.00(+0.00%) |
Sep 13, 2024 | 39.14 | 39.25 | 39.08 | 39.20 | 128,493 | +0.12(+0.31%) |
Sep 12, 2024 | 38.95 | 39.11 | 38.79 | 39.08 | 171,042 | +0.25(+0.64%) |
Sep 11, 2024 | 38.50 | 38.83 | 38.14 | 38.83 | 163,704 | +0.30(+0.78%) |
Sep 10, 2024 | 38.50 | 38.58 | 38.31 | 38.53 | 86,687 | +0.07(+0.18%) |
Sep 09, 2024 | 38.36 | 38.47 | 38.24 | 38.46 | 59,859 | +0.30(+0.79%) |
Sep 06, 2024 | 38.65 | 38.65 | 38.12 | 38.16 | 146,914 | -0.39(-1.01%) |
Sep 05, 2024 | 38.69 | 38.78 | 38.49 | 38.55 | 166,142 | -0.19(-0.49%) |
Sep 04, 2024 | 38.62 | 38.83 | 38.62 | 38.74 | 90,589 | +0.00(+0.00%) |
Sep 03, 2024 | 39.15 | 39.15 | 38.62 | 38.74 | 98,199 | -0.50(-1.27%) |
Aug 30, 2024 | 39.07 | 39.29 | 38.88 | 39.24 | 104,400 | +0.28(+0.72%) |
Aug 29, 2024 | 39.14 | 39.25 | 38.90 | 38.96 | 133,569 | -0.03(-0.08%) |
Aug 28, 2024 | 39.18 | 39.18 | 38.82 | 38.99 | 378,503 | -0.17(-0.43%) |
Aug 27, 2024 | 39.11 | 39.20 | 38.98 | 39.16 | 130,648 | +0.06(+0.15%) |
Aug 26, 2024 | 39.33 | 39.33 | 39.00 | 39.10 | 154,285 | -0.10(-0.26%) |
Aug 23, 2024 | 39.09 | 39.23 | 38.94 | 39.20 | 129,760 | +0.33(+0.84%) |
Aug 22, 2024 | 39.23 | 39.27 | 38.83 | 38.88 | 82,302 | -0.25(-0.64%) |
Aug 21, 2024 | 39.10 | 39.22 | 38.96 | 39.12 | 155,005 | +0.12(+0.29%) |
Aug 20, 2024 | 39.06 | 39.12 | 38.94 | 39.01 | 118,784 | -0.01(-0.03%) |
Aug 19, 2024 | 38.77 | 39.05 | 38.77 | 39.02 | 146,216 | +0.29(+0.76%) |
Aug 16, 2024 | 38.57 | 38.77 | 38.57 | 38.73 | 134,718 | +0.03(+0.07%) |
Aug 15, 2024 | 38.43 | 38.71 | 38.39 | 38.70 | 97,736 | +0.62(+1.63%) |
Aug 14, 2024 | 37.94 | 38.18 | 37.90 | 38.08 | 116,627 | +0.11(+0.29%) |
Aug 13, 2024 | 37.81 | 38.01 | 37.72 | 37.97 | 137,084 | +0.40(+1.06%) |
Aug 12, 2024 | 37.61 | 37.68 | 37.44 | 37.57 | 78,964 | +0.07(+0.18%) |
Aug 09, 2024 | 37.40 | 37.62 | 37.31 | 37.50 | 103,735 | +0.07(+0.19%) |
Aug 08, 2024 | 37.18 | 37.46 | 37.08 | 37.43 | 158,408 | +0.53(+1.44%) |
Aug 07, 2024 | 37.42 | 37.49 | 36.89 | 36.90 | 442,549 | -0.18(-0.49%) |
Aug 06, 2024 | 36.98 | 37.45 | 36.76 | 37.08 | 341,498 | +0.26(+0.71%) |
Aug 05, 2024 | 36.64 | 37.08 | 36.42 | 36.82 | 184,312 | -0.78(-2.07%) |
Aug 02, 2024 | 37.56 | 37.73 | 37.41 | 37.60 | 73,764 | -0.30(-0.79%) |
|