Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 40.48 | 40.60 | 40.48 | 40.55 | 5,652 | +0.00(+0.00%) |
Oct 10, 2024 | 40.37 | 40.55 | 40.20 | 40.55 | 3,780 | -0.03(-0.07%) |
Oct 09, 2024 | 40.45 | 40.59 | 40.40 | 40.58 | 4,997 | +0.32(+0.79%) |
Oct 08, 2024 | 40.40 | 40.40 | 40.07 | 40.26 | 4,907 | -0.45(-1.10%) |
Oct 07, 2024 | 40.92 | 40.92 | 40.45 | 40.71 | 9,754 | -0.37(-0.91%) |
Oct 04, 2024 | 40.67 | 41.15 | 40.67 | 41.08 | 8,969 | +0.44(+1.08%) |
Oct 03, 2024 | 40.63 | 40.77 | 40.45 | 40.64 | 25,776 | -0.26(-0.64%) |
Oct 02, 2024 | 41.20 | 41.20 | 40.90 | 40.90 | 4,628 | -0.39(-0.94%) |
Oct 01, 2024 | 41.91 | 41.91 | 41.25 | 41.29 | 3,459 | -0.54(-1.29%) |
Sep 30, 2024 | 42.11 | 42.14 | 41.76 | 41.83 | 16,540 | -0.56(-1.32%) |
Sep 27, 2024 | 42.52 | 42.54 | 42.31 | 42.39 | 2,192 | +0.12(+0.28%) |
Sep 26, 2024 | 42.19 | 42.40 | 42.19 | 42.27 | 2,071 | +0.84(+2.03%) |
Sep 25, 2024 | 41.92 | 41.96 | 41.42 | 41.43 | 5,579 | -0.44(-1.06%) |
Sep 24, 2024 | 41.77 | 41.93 | 41.77 | 41.87 | 1,552 | +0.09(+0.23%) |
Sep 23, 2024 | 41.63 | 41.78 | 41.45 | 41.78 | 3,188 | +0.42(+1.01%) |
Sep 20, 2024 | 41.30 | 41.56 | 41.22 | 41.36 | 5,009 | -0.52(-1.23%) |
Sep 19, 2024 | 41.74 | 42.04 | 41.44 | 41.88 | 5,635 | +0.72(+1.74%) |
Sep 18, 2024 | 41.16 | 41.43 | 40.88 | 41.16 | 4,235 | +0.03(+0.07%) |
Sep 17, 2024 | 41.41 | 41.41 | 41.11 | 41.13 | 4,353 | +0.07(+0.17%) |
Sep 16, 2024 | 40.88 | 41.06 | 40.88 | 41.06 | 2,637 | +0.49(+1.21%) |
Sep 13, 2024 | 40.52 | 40.65 | 40.36 | 40.57 | 8,528 | +0.20(+0.51%) |
Sep 12, 2024 | 39.89 | 40.46 | 39.76 | 40.37 | 19,127 | +0.65(+1.63%) |
Sep 11, 2024 | 39.40 | 39.89 | 39.10 | 39.72 | 10,243 | -0.05(-0.12%) |
Sep 10, 2024 | 39.54 | 39.77 | 39.27 | 39.77 | 9,761 | +0.02(+0.05%) |
Sep 09, 2024 | 39.82 | 40.11 | 39.68 | 39.75 | 15,279 | +0.16(+0.40%) |
Sep 06, 2024 | 40.25 | 40.25 | 39.50 | 39.59 | 73,431 | -0.82(-2.04%) |
Sep 05, 2024 | 40.30 | 40.86 | 40.26 | 40.42 | 56,406 | +0.36(+0.89%) |
Sep 04, 2024 | 40.15 | 40.15 | 40.06 | 40.06 | 296 | +0.00(+0.00%) |
Sep 03, 2024 | 40.41 | 40.41 | 40.06 | 40.06 | 1,815 | -0.50(-1.22%) |
Aug 30, 2024 | 40.77 | 40.78 | 40.56 | 40.56 | 494 | -0.26(-0.63%) |
Aug 29, 2024 | 40.68 | 40.81 | 40.66 | 40.81 | 3,849 | +0.35(+0.86%) |
Aug 28, 2024 | 40.66 | 40.72 | 40.40 | 40.47 | 2,518 | -0.48(-1.16%) |
Aug 27, 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 316 | -0.01(-0.02%) |
Aug 26, 2024 | 41.07 | 41.07 | 40.79 | 40.95 | 1,179 | +0.22(+0.54%) |
Aug 23, 2024 | 40.62 | 40.74 | 40.62 | 40.74 | 1,005 | +0.69(+1.71%) |
Aug 22, 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 68 | +0.17(+0.42%) |
Aug 21, 2024 | 39.79 | 39.88 | 39.79 | 39.88 | 393 | +0.49(+1.24%) |
Aug 20, 2024 | 39.74 | 39.84 | 39.39 | 39.39 | 6,265 | -0.60(-1.49%) |
Aug 19, 2024 | 39.97 | 39.99 | 39.77 | 39.99 | 956 | +0.56(+1.41%) |
Aug 16, 2024 | 39.43 | 39.43 | 39.16 | 39.43 | 975 | +0.05(+0.13%) |
Aug 15, 2024 | 39.27 | 39.38 | 39.27 | 39.38 | 1,382 | +0.60(+1.56%) |
Aug 14, 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 31 | +0.15(+0.40%) |
Aug 13, 2024 | 38.30 | 38.63 | 38.30 | 38.63 | 683 | +0.60(+1.56%) |
Aug 12, 2024 | 38.13 | 38.22 | 37.94 | 38.03 | 3,035 | -0.10(-0.26%) |
Aug 09, 2024 | 37.88 | 38.13 | 37.74 | 38.13 | 3,744 | +0.43(+1.13%) |
Aug 08, 2024 | 37.40 | 37.71 | 37.30 | 37.71 | 1,484 | +0.73(+1.96%) |
Aug 07, 2024 | 37.55 | 37.69 | 36.98 | 36.98 | 49,468 | -0.08(-0.22%) |
Aug 06, 2024 | 36.79 | 37.15 | 36.54 | 37.06 | 44,311 | -0.05(-0.13%) |
Aug 05, 2024 | 37.04 | 37.22 | 36.90 | 37.11 | 742 | -0.91(-2.40%) |
Aug 02, 2024 | 38.16 | 38.38 | 37.87 | 38.02 | 46,275 | -0.82(-2.12%) |