Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 40.97 | 41.01 | 39.98 | 40.07 | 5,418,543 | -0.64(-1.57%) |
Oct 24, 2024 | 40.80 | 41.00 | 40.52 | 40.71 | 5,218,029 | -0.03(-0.07%) |
Oct 23, 2024 | 40.39 | 40.78 | 40.39 | 40.74 | 6,339,830 | +0.21(+0.52%) |
Oct 22, 2024 | 40.38 | 40.65 | 40.27 | 40.53 | 5,737,985 | +0.03(+0.07%) |
Oct 21, 2024 | 40.90 | 41.02 | 40.48 | 40.50 | 4,938,672 | -0.45(-1.10%) |
Oct 18, 2024 | 40.74 | 41.13 | 40.45 | 40.95 | 6,103,569 | +0.18(+0.44%) |
Oct 17, 2024 | 41.03 | 41.19 | 40.67 | 40.77 | 6,409,627 | -0.20(-0.49%) |
Oct 16, 2024 | 40.61 | 41.02 | 40.51 | 40.97 | 7,927,722 | +0.41(+1.01%) |
Oct 15, 2024 | 40.17 | 40.80 | 40.08 | 40.56 | 6,077,458 | +0.63(+1.58%) |
Oct 14, 2024 | 39.74 | 40.09 | 39.71 | 39.93 | 5,496,335 | +0.19(+0.48%) |
Oct 11, 2024 | 39.24 | 39.93 | 39.24 | 39.74 | 5,290,972 | +0.47(+1.20%) |
Oct 10, 2024 | 39.61 | 39.87 | 39.24 | 39.27 | 4,011,620 | -0.33(-0.83%) |
Oct 09, 2024 | 39.50 | 39.78 | 39.36 | 39.60 | 3,616,330 | -0.01(-0.03%) |
Oct 08, 2024 | 39.68 | 39.99 | 39.53 | 39.61 | 4,679,283 | +0.07(+0.18%) |
Oct 07, 2024 | 39.99 | 40.00 | 39.50 | 39.54 | 4,301,474 | -0.67(-1.67%) |
Oct 04, 2024 | 40.40 | 40.59 | 40.06 | 40.21 | 7,983,030 | -0.57(-1.40%) |
Oct 03, 2024 | 41.00 | 41.02 | 40.62 | 40.78 | 4,137,568 | -0.17(-0.42%) |
Oct 02, 2024 | 40.59 | 41.12 | 40.58 | 40.95 | 4,703,048 | +0.18(+0.44%) |
Oct 01, 2024 | 40.55 | 41.05 | 40.44 | 40.77 | 7,394,484 | +0.22(+0.54%) |
Sep 30, 2024 | 40.38 | 40.68 | 40.08 | 40.55 | 8,333,456 | +0.17(+0.42%) |
Sep 27, 2024 | 40.14 | 40.56 | 40.05 | 40.38 | 5,899,493 | +0.45(+1.13%) |
Sep 26, 2024 | 39.82 | 40.29 | 39.81 | 39.93 | 3,107,807 | -0.06(-0.15%) |
Sep 25, 2024 | 40.22 | 40.23 | 39.62 | 39.99 | 6,309,367 | +0.00(+0.00%) |
Sep 24, 2024 | 40.25 | 40.49 | 39.75 | 39.99 | 9,134,196 | -0.41(-1.01%) |
Sep 23, 2024 | 40.45 | 40.45 | 40.08 | 40.40 | 5,674,300 | +0.13(+0.32%) |
Sep 20, 2024 | 39.65 | 40.76 | 39.52 | 40.27 | 18,779,582 | +0.98(+2.49%) |
Sep 19, 2024 | 39.34 | 39.45 | 38.88 | 39.29 | 6,675,485 | -0.21(-0.53%) |
Sep 18, 2024 | 40.18 | 40.23 | 39.29 | 39.50 | 6,923,351 | -0.70(-1.74%) |
Sep 17, 2024 | 40.36 | 40.52 | 40.11 | 40.20 | 6,829,510 | -0.23(-0.57%) |
Sep 16, 2024 | 40.41 | 40.63 | 40.20 | 40.43 | 7,764,098 | +0.20(+0.50%) |
Sep 13, 2024 | 39.93 | 40.27 | 39.69 | 40.23 | 6,605,799 | +0.37(+0.93%) |
Sep 12, 2024 | 39.39 | 39.93 | 39.12 | 39.86 | 19,881,396 | +0.56(+1.42%) |
Sep 11, 2024 | 38.89 | 39.38 | 38.63 | 39.30 | 11,190,974 | +0.25(+0.64%) |
Sep 10, 2024 | 38.85 | 39.21 | 38.72 | 39.05 | 7,849,065 | +0.32(+0.83%) |
Sep 09, 2024 | 38.38 | 38.87 | 38.20 | 38.73 | 6,209,482 | +0.53(+1.39%) |
Sep 06, 2024 | 38.45 | 38.66 | 38.17 | 38.20 | 4,624,717 | -0.22(-0.57%) |
Sep 05, 2024 | 39.11 | 39.25 | 38.28 | 38.42 | 7,460,605 | -0.47(-1.21%) |
Sep 04, 2024 | 38.67 | 39.26 | 38.65 | 38.89 | 6,120,996 | +0.40(+1.04%) |
Sep 03, 2024 | 38.12 | 38.69 | 38.00 | 38.49 | 7,145,039 | +0.40(+1.05%) |
Aug 30, 2024 | 37.99 | 38.20 | 37.81 | 38.09 | 6,379,521 | +0.06(+0.16%) |
Aug 29, 2024 | 38.00 | 38.05 | 37.54 | 38.03 | 3,705,580 | +0.14(+0.37%) |
Aug 28, 2024 | 37.71 | 38.27 | 37.64 | 37.89 | 5,015,213 | +0.21(+0.56%) |
Aug 27, 2024 | 38.00 | 38.06 | 37.62 | 37.68 | 4,543,351 | -0.29(-0.76%) |
Aug 26, 2024 | 37.97 | 38.18 | 37.90 | 37.97 | 2,891,433 | +0.18(+0.48%) |
Aug 23, 2024 | 38.00 | 38.09 | 37.70 | 37.79 | 3,723,710 | -0.09(-0.24%) |
Aug 22, 2024 | 37.75 | 37.96 | 37.69 | 37.88 | 5,727,979 | +0.01(+0.03%) |
Aug 21, 2024 | 37.59 | 38.17 | 37.57 | 37.87 | 5,235,801 | +0.33(+0.88%) |
Aug 20, 2024 | 37.65 | 37.78 | 37.40 | 37.54 | 3,612,329 | -0.07(-0.19%) |
Aug 19, 2024 | 37.69 | 37.72 | 37.49 | 37.61 | 3,423,756 | +0.00(+0.00%) |
Aug 16, 2024 | 37.53 | 37.74 | 37.20 | 37.61 | 5,962,283 | +0.11(+0.29%) |
Aug 15, 2024 | 36.87 | 37.53 | 36.80 | 37.50 | 10,776,645 | +0.47(+1.27%) |
Aug 14, 2024 | 37.01 | 37.41 | 36.83 | 37.03 | 5,450,220 | -0.10(-0.27%) |
Aug 13, 2024 | 37.05 | 37.17 | 36.78 | 37.13 | 6,332,270 | +0.23(+0.62%) |
Aug 12, 2024 | 37.02 | 37.12 | 36.77 | 36.90 | 6,707,814 | -0.20(-0.54%) |
Aug 09, 2024 | 37.28 | 37.28 | 36.59 | 37.10 | 6,748,581 | -0.06(-0.16%) |
Aug 08, 2024 | 37.21 | 37.62 | 37.06 | 37.16 | 7,429,285 | -0.30(-0.79%) |
Aug 07, 2024 | 37.18 | 37.94 | 37.10 | 37.46 | 6,288,454 | +0.25(+0.66%) |
Aug 06, 2024 | 37.22 | 37.60 | 37.10 | 37.21 | 6,389,669 | +0.07(+0.19%) |
Aug 05, 2024 | 39.38 | 39.48 | 37.06 | 37.14 | 7,026,740 | -1.24(-3.22%) |
Aug 02, 2024 | 38.33 | 38.62 | 37.63 | 38.38 | 9,177,429 | +0.50(+1.33%) |