Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 41.03 | 41.06 | 41.01 | 41.01 | 6,675 | +0.05(+0.13%) |
Oct 16, 2024 | 40.89 | 41.00 | 40.85 | 40.96 | 3,159 | +0.08(+0.20%) |
Oct 15, 2024 | 41.05 | 41.05 | 40.84 | 40.88 | 3,781 | -0.18(-0.43%) |
Oct 14, 2024 | 40.97 | 41.05 | 40.97 | 41.05 | 3,097 | +0.17(+0.42%) |
Oct 11, 2024 | 40.89 | 40.90 | 40.88 | 40.88 | 1,107 | +0.13(+0.33%) |
Oct 10, 2024 | 40.74 | 40.74 | 40.70 | 40.74 | 2,809 | -0.05(-0.11%) |
Oct 09, 2024 | 40.66 | 40.79 | 40.66 | 40.79 | 2,971 | +0.17(+0.42%) |
Oct 08, 2024 | 40.55 | 40.63 | 40.55 | 40.62 | 3,417 | +0.22(+0.54%) |
Oct 07, 2024 | 40.50 | 40.54 | 40.40 | 40.40 | 4,298 | -0.24(-0.58%) |
Oct 04, 2024 | 40.45 | 40.64 | 40.45 | 40.64 | 13,014 | +0.21(+0.53%) |
Oct 03, 2024 | 40.48 | 40.48 | 40.38 | 40.42 | 2,563 | -0.07(-0.18%) |
Oct 02, 2024 | 40.38 | 40.51 | 40.38 | 40.50 | 5,392 | +0.02(+0.06%) |
Oct 01, 2024 | 40.45 | 40.54 | 40.40 | 40.48 | 11,386 | -0.22(-0.55%) |
Sep 30, 2024 | 40.52 | 40.70 | 40.47 | 40.70 | 6,427 | +0.11(+0.28%) |
Sep 27, 2024 | 40.67 | 40.68 | 40.57 | 40.59 | 4,360 | -0.04(-0.10%) |
Sep 26, 2024 | 40.57 | 40.63 | 40.55 | 40.63 | 6,020 | +0.10(+0.24%) |
Sep 25, 2024 | 40.63 | 40.64 | 40.49 | 40.53 | 6,511 | -0.05(-0.12%) |
Sep 24, 2024 | 40.51 | 40.61 | 40.50 | 40.58 | 2,428 | +0.05(+0.13%) |
Sep 23, 2024 | 40.47 | 40.53 | 40.43 | 40.53 | 2,948 | +0.12(+0.29%) |
Sep 20, 2024 | 40.39 | 40.48 | 40.38 | 40.41 | 17,306 | -0.07(-0.16%) |
Sep 19, 2024 | 40.51 | 40.51 | 40.46 | 40.48 | 6,701 | +0.42(+1.05%) |
Sep 18, 2024 | 40.12 | 40.33 | 40.06 | 40.06 | 16,139 | -0.06(-0.15%) |
Sep 17, 2024 | 40.21 | 40.23 | 40.07 | 40.12 | 4,925 | -0.01(-0.03%) |
Sep 16, 2024 | 40.04 | 40.13 | 40.02 | 40.13 | 3,733 | +0.04(+0.11%) |
Sep 13, 2024 | 40.08 | 40.12 | 40.07 | 40.09 | 2,020 | +0.12(+0.29%) |
Sep 12, 2024 | 39.78 | 39.97 | 39.75 | 39.97 | 4,439 | +0.27(+0.68%) |
Sep 11, 2024 | 39.12 | 39.70 | 39.00 | 39.70 | 4,611 | +0.23(+0.58%) |
Sep 10, 2024 | 39.45 | 39.47 | 39.36 | 39.47 | 3,623 | +0.13(+0.34%) |
Sep 09, 2024 | 39.30 | 39.34 | 39.30 | 39.34 | 1,564 | +0.31(+0.78%) |
Sep 06, 2024 | 39.55 | 39.55 | 39.02 | 39.03 | 2,383 | -0.42(-1.07%) |
Sep 05, 2024 | 39.56 | 39.60 | 39.39 | 39.45 | 2,818 | -0.11(-0.27%) |
Sep 04, 2024 | 39.74 | 39.74 | 39.52 | 39.56 | 3,605 | -0.00(-0.00%) |
Sep 03, 2024 | 39.91 | 39.91 | 39.56 | 39.56 | 6,141 | -0.58(-1.45%) |
Aug 30, 2024 | 40.02 | 40.15 | 39.84 | 40.15 | 2,801 | +0.27(+0.68%) |
Aug 29, 2024 | 39.99 | 40.07 | 39.84 | 39.88 | 6,271 | -0.04(-0.11%) |
Aug 28, 2024 | 39.97 | 39.97 | 39.73 | 39.92 | 2,966 | -0.08(-0.21%) |
Aug 27, 2024 | 39.97 | 40.01 | 39.94 | 40.00 | 4,796 | +0.07(+0.16%) |
Aug 26, 2024 | 40.00 | 40.00 | 39.89 | 39.94 | 6,443 | -0.08(-0.20%) |
Aug 23, 2024 | 39.91 | 40.02 | 39.80 | 40.02 | 7,750 | +0.34(+0.85%) |
Aug 22, 2024 | 39.98 | 39.98 | 39.68 | 39.68 | 2,543 | -0.26(-0.66%) |
Aug 21, 2024 | 39.84 | 39.95 | 39.84 | 39.95 | 1,763 | +0.11(+0.28%) |
Aug 20, 2024 | 39.86 | 39.86 | 39.81 | 39.84 | 3,370 | -0.07(-0.19%) |
Aug 19, 2024 | 39.65 | 39.91 | 39.65 | 39.91 | 4,528 | +0.25(+0.64%) |
Aug 16, 2024 | 39.64 | 39.71 | 39.63 | 39.66 | 8,519 | +0.08(+0.20%) |
Aug 15, 2024 | 39.55 | 39.61 | 39.55 | 39.58 | 3,648 | +0.33(+0.83%) |
Aug 14, 2024 | 39.19 | 39.25 | 39.15 | 39.25 | 4,409 | +0.15(+0.38%) |
Aug 13, 2024 | 38.88 | 39.10 | 38.86 | 39.10 | 6,787 | +0.48(+1.25%) |
Aug 12, 2024 | 38.68 | 38.70 | 38.62 | 38.62 | 2,195 | -0.00(-0.01%) |
Aug 09, 2024 | 38.40 | 38.62 | 38.40 | 38.62 | 10,850 | +0.12(+0.31%) |
Aug 08, 2024 | 38.13 | 38.50 | 38.07 | 38.50 | 51,232 | +0.63(+1.66%) |
Aug 07, 2024 | 38.44 | 38.54 | 37.87 | 37.87 | 14,240 | -0.20(-0.52%) |
Aug 06, 2024 | 37.81 | 38.44 | 37.81 | 38.07 | 40,550 | +0.34(+0.90%) |
Aug 05, 2024 | 37.55 | 38.00 | 37.55 | 37.73 | 7,176 | -0.79(-2.06%) |
Aug 02, 2024 | 38.65 | 38.65 | 38.36 | 38.52 | 10,034 | -0.56(-1.42%) |