Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 40.80 | 40.80 | 39.89 | 40.16 | 132,563 | -0.60(-1.47%) |
Oct 11, 2024 | 39.26 | 40.79 | 39.23 | 40.76 | 360,705 | +1.55(+3.97%) |
Oct 10, 2024 | 39.80 | 39.81 | 38.63 | 39.20 | 145,995 | -0.75(-1.86%) |
Oct 09, 2024 | 39.70 | 40.01 | 38.64 | 39.95 | 240,848 | +0.26(+0.66%) |
Oct 08, 2024 | 39.64 | 40.45 | 39.51 | 39.69 | 103,952 | -0.25(-0.63%) |
Oct 07, 2024 | 41.03 | 41.05 | 38.88 | 39.94 | 285,014 | -1.24(-3.01%) |
Oct 04, 2024 | 40.43 | 41.44 | 40.37 | 41.18 | 151,799 | +1.35(+3.39%) |
Oct 03, 2024 | 39.59 | 40.92 | 39.23 | 39.83 | 219,835 | -0.04(-0.10%) |
Oct 02, 2024 | 41.01 | 41.61 | 39.86 | 39.87 | 303,630 | -0.97(-2.38%) |
Oct 01, 2024 | 40.25 | 41.36 | 39.74 | 40.84 | 514,108 | +0.46(+1.14%) |
Sep 30, 2024 | 39.89 | 41.18 | 39.53 | 40.38 | 582,969 | +0.66(+1.66%) |
Sep 27, 2024 | 38.83 | 40.02 | 38.83 | 39.72 | 537,334 | +1.11(+2.87%) |
Sep 26, 2024 | 37.74 | 38.85 | 37.47 | 38.61 | 355,545 | +1.64(+4.44%) |
Sep 25, 2024 | 35.19 | 37.16 | 34.97 | 36.97 | 655,983 | +1.75(+4.97%) |
Sep 24, 2024 | 35.68 | 36.43 | 34.99 | 35.22 | 901,654 | -0.10(-0.28%) |
Sep 23, 2024 | 35.57 | 35.82 | 34.99 | 35.32 | 289,428 | -0.26(-0.73%) |
Sep 20, 2024 | 36.62 | 36.82 | 35.27 | 35.58 | 590,408 | -0.72(-1.98%) |
Sep 19, 2024 | 37.19 | 37.60 | 36.26 | 36.30 | 421,804 | -0.23(-0.63%) |
Sep 18, 2024 | 35.32 | 36.87 | 35.32 | 36.53 | 242,943 | +1.27(+3.60%) |
Sep 17, 2024 | 34.85 | 35.35 | 34.63 | 35.26 | 243,221 | +0.45(+1.29%) |
Sep 16, 2024 | 35.15 | 35.53 | 34.57 | 34.81 | 298,472 | -0.33(-0.94%) |
Sep 13, 2024 | 35.40 | 36.00 | 34.55 | 35.14 | 382,935 | -0.26(-0.73%) |
Sep 12, 2024 | 33.14 | 35.46 | 33.05 | 35.40 | 976,898 | +2.44(+7.40%) |
Sep 11, 2024 | 33.44 | 33.50 | 32.71 | 32.96 | 529,353 | -0.57(-1.71%) |
Sep 10, 2024 | 33.02 | 34.11 | 32.80 | 33.53 | 261,294 | +0.40(+1.22%) |
Sep 09, 2024 | 33.93 | 34.32 | 32.99 | 33.13 | 510,219 | -0.69(-2.04%) |
Sep 06, 2024 | 34.72 | 35.09 | 33.58 | 33.82 | 556,377 | -1.13(-3.23%) |
Sep 05, 2024 | 35.61 | 36.28 | 34.92 | 34.95 | 186,870 | -0.67(-1.88%) |
Sep 04, 2024 | 35.77 | 36.89 | 35.21 | 35.62 | 205,754 | -0.44(-1.22%) |
Sep 03, 2024 | 36.80 | 36.80 | 35.10 | 36.06 | 565,272 | -0.74(-2.01%) |
Aug 30, 2024 | 36.41 | 36.86 | 35.22 | 36.80 | 432,873 | +0.57(+1.57%) |
Aug 29, 2024 | 36.45 | 36.90 | 36.11 | 36.23 | 650,627 | -0.22(-0.60%) |
Aug 28, 2024 | 36.50 | 36.81 | 35.89 | 36.45 | 667,544 | -0.32(-0.87%) |
Aug 27, 2024 | 37.40 | 37.54 | 36.47 | 36.77 | 260,627 | -0.52(-1.39%) |
Aug 26, 2024 | 37.95 | 38.05 | 36.76 | 37.29 | 299,057 | -0.75(-1.97%) |
Aug 23, 2024 | 38.94 | 39.19 | 37.76 | 38.04 | 194,101 | -0.38(-0.98%) |
Aug 22, 2024 | 39.73 | 40.09 | 38.23 | 38.41 | 455,012 | -1.43(-3.58%) |
Aug 21, 2024 | 40.25 | 40.62 | 39.41 | 39.84 | 562,805 | -0.18(-0.45%) |
Aug 20, 2024 | 41.06 | 41.89 | 40.00 | 40.02 | 201,317 | -0.80(-1.96%) |
Aug 19, 2024 | 39.82 | 41.00 | 39.74 | 40.82 | 202,090 | +0.99(+2.49%) |
Aug 16, 2024 | 40.68 | 40.86 | 39.75 | 39.83 | 371,448 | -0.83(-2.04%) |
Aug 15, 2024 | 39.81 | 40.80 | 39.63 | 40.66 | 211,274 | +1.30(+3.30%) |
Aug 14, 2024 | 39.50 | 40.01 | 38.29 | 39.36 | 226,059 | +0.17(+0.43%) |
Aug 13, 2024 | 38.51 | 39.27 | 37.83 | 39.19 | 469,818 | +1.18(+3.10%) |
Aug 12, 2024 | 38.00 | 38.57 | 37.54 | 38.01 | 258,748 | +0.16(+0.42%) |
Aug 09, 2024 | 38.95 | 38.95 | 36.73 | 37.85 | 529,053 | -0.75(-1.94%) |
Aug 08, 2024 | 40.04 | 42.81 | 37.77 | 38.60 | 914,111 | -2.10(-5.16%) |
Aug 07, 2024 | 41.99 | 42.30 | 40.09 | 40.70 | 1,145,083 | -0.43(-1.05%) |
Aug 06, 2024 | 38.36 | 41.79 | 38.08 | 41.13 | 529,978 | +3.11(+8.18%) |
Aug 05, 2024 | 35.65 | 38.28 | 35.65 | 38.02 | 360,978 | -0.47(-1.22%) |
Aug 02, 2024 | 38.39 | 38.87 | 37.37 | 38.49 | 248,320 | -1.12(-2.83%) |