Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 41.09 | 41.29 | 41.06 | 41.18 | 231,746 | +0.27(+0.66%) |
Oct 17, 2024 | 41.25 | 41.25 | 40.83 | 40.91 | 117,310 | -0.38(-0.92%) |
Oct 16, 2024 | 41.27 | 41.44 | 41.15 | 41.29 | 417,195 | +0.09(+0.22%) |
Oct 15, 2024 | 41.27 | 41.53 | 41.19 | 41.20 | 331,458 | -0.36(-0.87%) |
Oct 14, 2024 | 41.44 | 41.79 | 41.44 | 41.56 | 139,629 | +0.36(+0.87%) |
Oct 11, 2024 | 41.10 | 41.42 | 41.10 | 41.20 | 158,687 | +0.13(+0.32%) |
Oct 10, 2024 | 41.11 | 41.24 | 40.98 | 41.07 | 59,748 | -1.04(-2.47%) |
Oct 09, 2024 | 41.95 | 42.28 | 41.95 | 42.11 | 78,278 | +0.10(+0.24%) |
Oct 08, 2024 | 42.03 | 42.07 | 41.79 | 42.01 | 75,814 | +0.11(+0.26%) |
Oct 07, 2024 | 42.00 | 42.12 | 41.82 | 41.90 | 123,190 | -0.23(-0.54%) |
Oct 04, 2024 | 42.19 | 42.23 | 41.87 | 42.13 | 105,546 | -0.42(-0.99%) |
Oct 03, 2024 | 42.56 | 42.65 | 42.24 | 42.55 | 37,182 | -0.05(-0.12%) |
Oct 02, 2024 | 42.73 | 42.81 | 42.35 | 42.60 | 65,558 | -0.74(-1.71%) |
Oct 01, 2024 | 44.29 | 44.29 | 43.07 | 43.34 | 83,127 | -1.24(-2.78%) |
Sep 30, 2024 | 44.47 | 44.68 | 44.42 | 44.58 | 44,369 | -0.09(-0.20%) |
Sep 27, 2024 | 44.70 | 44.86 | 44.55 | 44.67 | 44,300 | +0.34(+0.77%) |
Sep 26, 2024 | 44.02 | 44.33 | 43.81 | 44.33 | 51,174 | +1.45(+3.38%) |
Sep 25, 2024 | 42.90 | 42.99 | 42.74 | 42.88 | 91,149 | +0.16(+0.37%) |
Sep 24, 2024 | 42.48 | 42.82 | 42.48 | 42.72 | 429,817 | +0.58(+1.38%) |
Sep 23, 2024 | 42.20 | 42.28 | 41.93 | 42.14 | 484,393 | -0.14(-0.33%) |
Sep 20, 2024 | 42.89 | 42.90 | 42.18 | 42.28 | 151,132 | -2.01(-4.54%) |
Sep 19, 2024 | 44.38 | 44.41 | 44.10 | 44.29 | 51,083 | -0.15(-0.34%) |
Sep 18, 2024 | 44.43 | 45.12 | 44.25 | 44.44 | 47,830 | +0.26(+0.59%) |
Sep 17, 2024 | 44.55 | 44.57 | 44.09 | 44.18 | 69,051 | -0.13(-0.30%) |
Sep 16, 2024 | 44.23 | 44.34 | 44.00 | 44.31 | 116,691 | +0.23(+0.53%) |
Sep 13, 2024 | 43.77 | 44.44 | 43.69 | 44.08 | 76,773 | -0.68(-1.52%) |
Sep 12, 2024 | 44.15 | 44.76 | 44.11 | 44.76 | 89,564 | +1.06(+2.43%) |
Sep 11, 2024 | 43.54 | 43.75 | 42.92 | 43.70 | 145,544 | +0.34(+0.78%) |
Sep 10, 2024 | 43.61 | 43.61 | 43.12 | 43.36 | 432,186 | +0.21(+0.50%) |
Sep 09, 2024 | 43.08 | 43.29 | 43.01 | 43.15 | 100,062 | +0.48(+1.12%) |
Sep 06, 2024 | 43.03 | 43.07 | 42.60 | 42.67 | 116,798 | -0.66(-1.52%) |
Sep 05, 2024 | 43.88 | 43.89 | 43.12 | 43.33 | 61,360 | -0.02(-0.05%) |
Sep 04, 2024 | 43.29 | 43.52 | 43.29 | 43.35 | 52,590 | +0.09(+0.21%) |
Sep 03, 2024 | 43.49 | 43.65 | 43.24 | 43.26 | 64,828 | -0.15(-0.35%) |
Aug 30, 2024 | 43.61 | 43.66 | 43.30 | 43.41 | 44,763 | +0.37(+0.86%) |
Aug 29, 2024 | 43.08 | 43.30 | 42.92 | 43.04 | 54,306 | +0.07(+0.16%) |
Aug 28, 2024 | 42.96 | 43.06 | 42.71 | 42.97 | 39,301 | -0.16(-0.37%) |
Aug 27, 2024 | 43.21 | 43.23 | 42.87 | 43.13 | 40,521 | +0.28(+0.65%) |
Aug 26, 2024 | 42.84 | 43.04 | 42.82 | 42.85 | 65,431 | -0.22(-0.51%) |
Aug 23, 2024 | 42.36 | 43.07 | 42.36 | 43.07 | 332,934 | +0.74(+1.75%) |
Aug 22, 2024 | 42.18 | 42.41 | 42.10 | 42.33 | 463,508 | -0.06(-0.14%) |
Aug 21, 2024 | 42.30 | 42.48 | 42.20 | 42.39 | 36,106 | +0.27(+0.64%) |
Aug 20, 2024 | 42.10 | 42.21 | 42.03 | 42.12 | 51,213 | -0.29(-0.68%) |
Aug 19, 2024 | 42.06 | 42.47 | 42.06 | 42.41 | 92,268 | +0.83(+2.00%) |
Aug 16, 2024 | 41.43 | 41.63 | 41.43 | 41.58 | 62,665 | +0.44(+1.07%) |
Aug 15, 2024 | 41.37 | 41.37 | 41.10 | 41.14 | 113,046 | +0.96(+2.39%) |
Aug 14, 2024 | 40.16 | 40.34 | 40.03 | 40.18 | 131,157 | +0.46(+1.16%) |
Aug 13, 2024 | 39.39 | 39.80 | 39.32 | 39.72 | 156,208 | +0.35(+0.89%) |
Aug 12, 2024 | 39.47 | 39.47 | 39.30 | 39.37 | 163,777 | -0.27(-0.68%) |
Aug 09, 2024 | 39.37 | 39.70 | 39.31 | 39.64 | 151,327 | -0.19(-0.48%) |
Aug 08, 2024 | 39.74 | 39.94 | 39.58 | 39.83 | 145,110 | -0.26(-0.65%) |
Aug 07, 2024 | 40.37 | 40.76 | 40.09 | 40.09 | 162,985 | +0.08(+0.20%) |
Aug 06, 2024 | 39.71 | 40.30 | 39.71 | 40.01 | 230,818 | -0.12(-0.30%) |
Aug 05, 2024 | 40.13 | 40.60 | 40.09 | 40.13 | 90,811 | -0.45(-1.11%) |
Aug 02, 2024 | 40.67 | 40.78 | 40.47 | 40.58 | 70,361 | -1.15(-2.76%) |