Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 16, 2024 | 42.54 | 42.73 | 42.54 | 42.73 | 6,538 | -0.09(-0.22%) |
Oct 15, 2024 | 43.27 | 43.29 | 42.82 | 42.82 | 10,348 | -0.58(-1.34%) |
Oct 14, 2024 | 43.56 | 43.65 | 43.40 | 43.40 | 9,104 | -0.12(-0.28%) |
Oct 11, 2024 | 43.03 | 43.66 | 43.03 | 43.52 | 7,011 | +0.39(+0.90%) |
Oct 10, 2024 | 42.67 | 43.13 | 42.67 | 43.13 | 11,814 | +0.33(+0.77%) |
Oct 09, 2024 | 42.13 | 42.80 | 42.13 | 42.80 | 4,150 | +0.48(+1.13%) |
Oct 08, 2024 | 41.86 | 42.32 | 41.86 | 42.32 | 4,038 | +0.20(+0.47%) |
Oct 07, 2024 | 42.49 | 42.56 | 41.99 | 42.13 | 5,477 | -0.52(-1.22%) |
Oct 04, 2024 | 42.37 | 42.65 | 42.14 | 42.65 | 7,096 | +0.77(+1.83%) |
Oct 03, 2024 | 41.73 | 41.88 | 41.73 | 41.88 | 1,591 | -0.08(-0.19%) |
Oct 02, 2024 | 41.72 | 41.96 | 41.72 | 41.96 | 9,624 | +0.38(+0.91%) |
Oct 01, 2024 | 41.89 | 41.89 | 41.22 | 41.58 | 10,793 | -0.22(-0.53%) |
Sep 30, 2024 | 41.83 | 41.89 | 41.01 | 41.80 | 8,568 | +0.05(+0.12%) |
Sep 27, 2024 | 41.85 | 41.97 | 41.53 | 41.75 | 12,094 | +0.01(+0.02%) |
Sep 26, 2024 | 42.13 | 42.13 | 41.49 | 41.74 | 10,013 | +0.26(+0.62%) |
Sep 25, 2024 | 41.40 | 41.64 | 41.40 | 41.48 | 2,764 | -0.10(-0.24%) |
Sep 24, 2024 | 41.37 | 41.60 | 41.15 | 41.58 | 10,349 | +0.49(+1.19%) |
Sep 23, 2024 | 41.07 | 41.20 | 41.07 | 41.09 | 12,206 | +0.14(+0.34%) |
Sep 20, 2024 | 40.75 | 40.95 | 40.67 | 40.95 | 13,053 | +0.09(+0.22%) |
Sep 19, 2024 | 40.69 | 41.00 | 40.69 | 40.86 | 12,581 | +0.90(+2.25%) |
Sep 18, 2024 | 39.97 | 40.33 | 39.67 | 39.96 | 7,509 | -0.03(-0.07%) |
Sep 17, 2024 | 40.00 | 40.20 | 39.90 | 39.99 | 12,047 | +0.14(+0.35%) |
Sep 16, 2024 | 39.57 | 39.88 | 39.57 | 39.85 | 4,545 | +0.27(+0.67%) |
Sep 13, 2024 | 39.60 | 39.75 | 39.55 | 39.59 | 6,385 | +0.15(+0.39%) |
Sep 12, 2024 | 39.11 | 39.49 | 39.08 | 39.43 | 5,402 | +0.41(+1.06%) |
Sep 11, 2024 | 38.49 | 39.02 | 37.92 | 39.02 | 4,105 | +0.56(+1.46%) |
Sep 10, 2024 | 38.37 | 38.46 | 38.00 | 38.46 | 5,145 | +0.28(+0.73%) |
Sep 09, 2024 | 38.03 | 38.31 | 37.94 | 38.18 | 3,436 | +0.46(+1.23%) |
Sep 06, 2024 | 38.55 | 38.72 | 37.65 | 37.72 | 3,788 | -0.69(-1.79%) |
Sep 05, 2024 | 38.19 | 38.66 | 38.19 | 38.41 | 4,918 | +0.05(+0.13%) |
Sep 04, 2024 | 38.30 | 38.57 | 38.18 | 38.36 | 6,370 | -0.00(-0.01%) |
Sep 03, 2024 | 39.04 | 39.25 | 38.36 | 38.36 | 5,011 | -1.00(-2.53%) |
Aug 30, 2024 | 39.22 | 39.36 | 38.88 | 39.36 | 3,763 | +0.41(+1.04%) |
Aug 29, 2024 | 38.79 | 39.45 | 38.79 | 38.95 | 9,845 | +0.45(+1.17%) |
Aug 28, 2024 | 38.89 | 38.89 | 38.33 | 38.50 | 8,308 | -0.51(-1.32%) |
Aug 27, 2024 | 38.81 | 39.23 | 38.81 | 39.01 | 5,770 | -0.04(-0.10%) |
Aug 26, 2024 | 39.22 | 39.29 | 39.05 | 39.05 | 9,939 | -0.51(-1.29%) |
Aug 23, 2024 | 39.48 | 39.56 | 39.26 | 39.56 | 8,231 | +0.41(+1.05%) |
Aug 22, 2024 | 39.79 | 39.88 | 39.13 | 39.15 | 9,506 | -0.60(-1.50%) |
Aug 21, 2024 | 39.38 | 39.75 | 39.38 | 39.75 | 8,391 | +0.49(+1.25%) |
Aug 20, 2024 | 39.26 | 39.46 | 39.17 | 39.25 | 4,259 | -0.13(-0.33%) |
Aug 19, 2024 | 38.89 | 39.38 | 38.89 | 39.38 | 5,473 | +0.51(+1.32%) |
Aug 16, 2024 | 38.57 | 38.94 | 38.57 | 38.87 | 5,770 | +0.20(+0.52%) |
Aug 15, 2024 | 38.32 | 38.72 | 38.32 | 38.67 | 10,092 | +0.71(+1.87%) |
Aug 14, 2024 | 38.04 | 38.12 | 37.76 | 37.96 | 9,144 | +0.01(+0.03%) |
Aug 13, 2024 | 37.35 | 37.95 | 37.35 | 37.95 | 5,659 | +0.87(+2.35%) |
Aug 12, 2024 | 37.09 | 37.26 | 37.00 | 37.08 | 6,047 | -0.07(-0.19%) |
Aug 09, 2024 | 36.67 | 37.15 | 36.67 | 37.15 | 5,758 | +0.43(+1.17%) |
Aug 08, 2024 | 36.34 | 36.82 | 36.34 | 36.72 | 4,784 | +1.18(+3.32%) |
Aug 07, 2024 | 36.32 | 36.59 | 35.54 | 35.54 | 7,178 | -0.00(-0.01%) |
Aug 06, 2024 | 35.34 | 35.89 | 35.05 | 35.54 | 6,238 | +0.54(+1.54%) |
Aug 05, 2024 | 33.60 | 35.43 | 33.50 | 35.00 | 27,182 | -0.88(-2.45%) |
Aug 02, 2024 | 35.95 | 35.97 | 35.38 | 35.88 | 6,987 | -1.03(-2.78%) |