Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 39.35 | 39.90 | 39.25 | 39.81 | 203,584 | +0.39(+0.99%) |
Oct 11, 2024 | 39.00 | 39.49 | 39.00 | 39.42 | 251,758 | +0.32(+0.82%) |
Oct 10, 2024 | 39.19 | 39.73 | 39.06 | 39.10 | 268,762 | -0.43(-1.09%) |
Oct 09, 2024 | 39.39 | 39.83 | 39.39 | 39.53 | 300,855 | +0.04(+0.10%) |
Oct 08, 2024 | 39.23 | 39.63 | 39.15 | 39.49 | 314,019 | +0.31(+0.79%) |
Oct 07, 2024 | 39.50 | 39.50 | 38.91 | 39.18 | 350,734 | -0.31(-0.79%) |
Oct 04, 2024 | 39.85 | 39.85 | 39.34 | 39.49 | 260,760 | -0.07(-0.18%) |
Oct 03, 2024 | 39.21 | 39.80 | 39.05 | 39.56 | 455,802 | +0.14(+0.36%) |
Oct 02, 2024 | 39.49 | 39.63 | 39.17 | 39.42 | 500,938 | -0.07(-0.18%) |
Oct 01, 2024 | 39.80 | 39.81 | 39.03 | 39.49 | 477,786 | -0.31(-0.78%) |
Sep 30, 2024 | 40.14 | 40.40 | 39.65 | 39.80 | 593,079 | -0.52(-1.29%) |
Sep 27, 2024 | 40.58 | 40.91 | 40.17 | 40.32 | 426,355 | +0.06(+0.15%) |
Sep 26, 2024 | 40.48 | 40.54 | 40.16 | 40.26 | 390,160 | +0.07(+0.17%) |
Sep 25, 2024 | 40.34 | 40.51 | 40.02 | 40.19 | 1,099,736 | -0.21(-0.52%) |
Sep 24, 2024 | 40.91 | 41.00 | 40.33 | 40.40 | 171,009 | -0.51(-1.25%) |
Sep 23, 2024 | 41.46 | 41.57 | 40.84 | 40.91 | 274,529 | -0.34(-0.82%) |
Sep 20, 2024 | 41.71 | 41.71 | 40.87 | 41.25 | 612,481 | -0.39(-0.94%) |
Sep 19, 2024 | 41.59 | 42.06 | 41.38 | 41.64 | 206,474 | +0.58(+1.41%) |
Sep 18, 2024 | 41.00 | 41.72 | 40.87 | 41.06 | 229,612 | +0.14(+0.34%) |
Sep 17, 2024 | 40.99 | 41.44 | 40.88 | 40.92 | 211,678 | +0.07(+0.17%) |
Sep 16, 2024 | 40.95 | 41.23 | 40.54 | 40.85 | 254,267 | +0.01(+0.02%) |
Sep 13, 2024 | 40.64 | 40.99 | 40.39 | 40.84 | 339,497 | +0.69(+1.72%) |
Sep 12, 2024 | 40.73 | 40.84 | 40.08 | 40.15 | 284,451 | -0.26(-0.64%) |
Sep 11, 2024 | 40.68 | 40.80 | 40.22 | 40.41 | 169,157 | -0.59(-1.44%) |
Sep 10, 2024 | 40.68 | 41.01 | 40.51 | 41.00 | 246,959 | +0.35(+0.86%) |
Sep 09, 2024 | 40.60 | 40.98 | 40.48 | 40.65 | 439,185 | +0.11(+0.27%) |
Sep 06, 2024 | 41.25 | 41.25 | 40.45 | 40.54 | 317,959 | -0.60(-1.46%) |
Sep 05, 2024 | 42.00 | 42.00 | 40.91 | 41.14 | 448,423 | -0.71(-1.70%) |
Sep 04, 2024 | 41.70 | 42.20 | 41.65 | 41.85 | 403,307 | +0.05(+0.12%) |
Sep 03, 2024 | 42.59 | 42.84 | 41.78 | 41.80 | 173,741 | -1.08(-2.52%) |
Aug 30, 2024 | 43.68 | 43.69 | 42.61 | 42.88 | 306,413 | -0.80(-1.83%) |
Aug 29, 2024 | 44.23 | 44.42 | 43.57 | 43.68 | 232,542 | -0.29(-0.66%) |
Aug 28, 2024 | 43.06 | 44.20 | 43.06 | 43.97 | 246,962 | +0.86(+1.99%) |
Aug 27, 2024 | 42.94 | 43.38 | 42.88 | 43.11 | 154,843 | +0.15(+0.35%) |
Aug 26, 2024 | 43.94 | 43.98 | 42.90 | 42.96 | 176,968 | -0.78(-1.78%) |
Aug 23, 2024 | 43.31 | 44.00 | 43.30 | 43.74 | 188,204 | +0.45(+1.04%) |
Aug 22, 2024 | 43.35 | 43.62 | 43.10 | 43.29 | 133,093 | -0.03(-0.07%) |
Aug 21, 2024 | 42.92 | 43.35 | 42.71 | 43.32 | 175,557 | +0.66(+1.55%) |
Aug 20, 2024 | 43.01 | 43.01 | 42.55 | 42.66 | 97,589 | -0.46(-1.07%) |
Aug 19, 2024 | 41.93 | 43.15 | 41.93 | 43.12 | 307,176 | +1.22(+2.91%) |
Aug 16, 2024 | 42.23 | 42.49 | 41.84 | 41.90 | 106,518 | -0.38(-0.90%) |
Aug 15, 2024 | 42.32 | 42.42 | 41.92 | 42.28 | 123,735 | +0.60(+1.44%) |
Aug 14, 2024 | 41.69 | 41.87 | 41.53 | 41.68 | 155,529 | +0.06(+0.14%) |
Aug 13, 2024 | 42.12 | 42.23 | 41.53 | 41.62 | 169,526 | -0.16(-0.38%) |
Aug 12, 2024 | 41.97 | 42.20 | 41.51 | 41.78 | 200,502 | -0.28(-0.67%) |
Aug 09, 2024 | 42.62 | 42.63 | 41.82 | 42.06 | 396,706 | -0.61(-1.43%) |
Aug 08, 2024 | 42.75 | 42.80 | 41.27 | 42.67 | 220,072 | +0.73(+1.74%) |
Aug 07, 2024 | 42.13 | 42.35 | 41.91 | 41.94 | 192,612 | +0.22(+0.53%) |
Aug 06, 2024 | 41.13 | 41.93 | 40.71 | 41.72 | 182,058 | +0.59(+1.43%) |
Aug 05, 2024 | 41.00 | 41.14 | 40.30 | 41.13 | 268,971 | -1.08(-2.56%) |
Aug 02, 2024 | 41.79 | 42.51 | 41.79 | 42.21 | 168,838 | -0.19(-0.45%) |