Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 41.92 | 42.24 | 41.77 | 41.82 | 86,675 | +0.01(+0.02%) |
Oct 14, 2024 | 41.51 | 41.82 | 41.43 | 41.81 | 51,891 | +0.25(+0.60%) |
Oct 11, 2024 | 40.91 | 41.57 | 40.91 | 41.56 | 79,676 | +0.70(+1.71%) |
Oct 10, 2024 | 40.87 | 40.97 | 40.73 | 40.86 | 84,262 | -0.28(-0.68%) |
Oct 09, 2024 | 40.83 | 41.28 | 40.82 | 41.14 | 58,623 | +0.20(+0.49%) |
Oct 08, 2024 | 40.92 | 41.03 | 40.75 | 40.94 | 49,841 | +0.08(+0.20%) |
Oct 07, 2024 | 41.14 | 41.14 | 40.62 | 40.86 | 72,497 | -0.35(-0.85%) |
Oct 04, 2024 | 41.04 | 41.26 | 40.89 | 41.21 | 52,399 | +0.44(+1.08%) |
Oct 03, 2024 | 40.77 | 40.88 | 40.52 | 40.77 | 37,820 | -0.20(-0.49%) |
Oct 02, 2024 | 41.00 | 41.13 | 40.85 | 40.97 | 93,974 | -0.05(-0.12%) |
Oct 01, 2024 | 41.27 | 41.34 | 40.69 | 41.02 | 72,220 | -0.38(-0.92%) |
Sep 30, 2024 | 41.17 | 41.41 | 41.01 | 41.40 | 71,706 | +0.15(+0.36%) |
Sep 27, 2024 | 41.29 | 41.54 | 41.10 | 41.25 | 73,987 | +0.13(+0.32%) |
Sep 26, 2024 | 41.17 | 41.34 | 41.05 | 41.12 | 56,561 | +0.28(+0.69%) |
Sep 25, 2024 | 41.21 | 41.21 | 40.81 | 40.84 | 48,227 | -0.35(-0.85%) |
Sep 24, 2024 | 41.27 | 41.31 | 41.01 | 41.19 | 41,396 | +0.00(+0.00%) |
Sep 23, 2024 | 41.16 | 41.28 | 41.00 | 41.19 | 96,868 | +0.13(+0.32%) |
Sep 20, 2024 | 41.12 | 41.20 | 41.00 | 41.06 | 64,911 | -0.27(-0.66%) |
Sep 19, 2024 | 41.67 | 41.67 | 40.98 | 41.33 | 128,683 | +0.72(+1.77%) |
Sep 18, 2024 | 40.55 | 41.26 | 40.49 | 40.62 | 51,619 | +0.04(+0.10%) |
Sep 17, 2024 | 40.78 | 40.91 | 40.46 | 40.58 | 88,285 | +0.08(+0.20%) |
Sep 16, 2024 | 40.30 | 40.50 | 40.17 | 40.50 | 64,832 | +0.39(+0.97%) |
Sep 13, 2024 | 39.69 | 40.17 | 39.68 | 40.11 | 107,545 | +0.69(+1.74%) |
Sep 12, 2024 | 39.18 | 39.52 | 38.91 | 39.42 | 56,135 | +0.40(+1.02%) |
Sep 11, 2024 | 38.82 | 39.04 | 38.25 | 39.02 | 66,623 | +0.05(+0.13%) |
Sep 10, 2024 | 39.11 | 39.11 | 38.58 | 38.97 | 40,942 | -0.11(-0.28%) |
Sep 09, 2024 | 39.00 | 39.27 | 38.88 | 39.08 | 500,482 | +0.22(+0.56%) |
Sep 06, 2024 | 39.44 | 39.66 | 38.80 | 38.86 | 58,997 | -0.56(-1.42%) |
Sep 05, 2024 | 39.73 | 39.79 | 39.23 | 39.42 | 182,549 | -0.27(-0.68%) |
Sep 04, 2024 | 39.62 | 39.87 | 39.55 | 39.69 | 36,218 | -0.10(-0.25%) |
Sep 03, 2024 | 40.59 | 40.63 | 39.72 | 39.79 | 87,575 | -1.00(-2.44%) |
Aug 30, 2024 | 40.83 | 40.85 | 40.30 | 40.78 | 65,509 | +0.21(+0.52%) |
Aug 29, 2024 | 40.69 | 40.80 | 40.28 | 40.58 | 51,924 | +0.27(+0.67%) |
Aug 28, 2024 | 40.22 | 40.49 | 40.14 | 40.31 | 75,633 | -0.12(-0.30%) |
Aug 27, 2024 | 40.52 | 40.61 | 40.28 | 40.43 | 88,692 | -0.12(-0.29%) |
Aug 26, 2024 | 40.78 | 40.91 | 40.54 | 40.55 | 55,490 | -0.06(-0.15%) |
Aug 23, 2024 | 39.94 | 40.63 | 39.86 | 40.61 | 70,056 | +0.86(+2.16%) |
Aug 22, 2024 | 40.05 | 40.09 | 39.66 | 39.75 | 64,067 | -0.20(-0.50%) |
Aug 21, 2024 | 39.63 | 39.95 | 39.47 | 39.95 | 42,264 | +0.49(+1.24%) |
Aug 20, 2024 | 39.84 | 39.84 | 39.38 | 39.46 | 41,096 | -0.35(-0.88%) |
Aug 19, 2024 | 39.48 | 39.81 | 39.47 | 39.81 | 72,251 | +0.36(+0.91%) |
Aug 16, 2024 | 39.26 | 39.56 | 39.26 | 39.45 | 79,142 | +0.04(+0.10%) |
Aug 15, 2024 | 39.21 | 39.54 | 39.14 | 39.41 | 88,326 | +0.68(+1.75%) |
Aug 14, 2024 | 38.91 | 38.91 | 38.53 | 38.73 | 40,935 | -0.03(-0.08%) |
Aug 13, 2024 | 38.43 | 38.78 | 38.37 | 38.76 | 41,485 | +0.52(+1.36%) |
Aug 12, 2024 | 38.52 | 38.52 | 38.13 | 38.24 | 47,418 | -0.29(-0.75%) |
Aug 09, 2024 | 38.52 | 38.61 | 38.26 | 38.53 | 60,510 | +0.04(+0.10%) |
Aug 08, 2024 | 38.10 | 38.49 | 38.03 | 38.49 | 44,306 | +0.76(+2.01%) |
Aug 07, 2024 | 38.60 | 38.68 | 37.65 | 37.73 | 106,782 | -0.37(-0.97%) |
Aug 06, 2024 | 37.83 | 38.54 | 37.70 | 38.10 | 106,863 | +0.37(+0.98%) |
Aug 05, 2024 | 37.53 | 38.07 | 36.90 | 37.73 | 139,854 | -1.09(-2.80%) |
Aug 02, 2024 | 39.04 | 39.11 | 38.42 | 38.82 | 94,906 | -1.09(-2.72%) |