Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 42.28 | 42.29 | 41.40 | 41.51 | 4,645,481 | -0.23(-0.55%) |
Oct 24, 2024 | 41.60 | 42.01 | 41.22 | 41.74 | 2,952,036 | +0.30(+0.72%) |
Oct 23, 2024 | 41.29 | 41.68 | 41.09 | 41.44 | 3,323,519 | -0.17(-0.41%) |
Oct 22, 2024 | 41.04 | 41.74 | 40.76 | 41.61 | 4,912,349 | +0.55(+1.34%) |
Oct 21, 2024 | 42.26 | 42.60 | 40.93 | 41.06 | 6,356,890 | -1.41(-3.32%) |
Oct 18, 2024 | 42.33 | 42.57 | 41.80 | 42.47 | 5,760,326 | +0.34(+0.81%) |
Oct 17, 2024 | 42.00 | 42.47 | 41.58 | 42.13 | 7,436,618 | -0.28(-0.66%) |
Oct 16, 2024 | 42.33 | 44.23 | 41.43 | 42.41 | 10,866,268 | -1.07(-2.46%) |
Oct 15, 2024 | 43.62 | 44.39 | 43.26 | 43.48 | 5,528,451 | +0.21(+0.49%) |
Oct 14, 2024 | 42.64 | 43.36 | 42.30 | 43.27 | 4,091,112 | +0.66(+1.55%) |
Oct 11, 2024 | 41.50 | 42.80 | 41.49 | 42.61 | 4,844,663 | +1.31(+3.17%) |
Oct 10, 2024 | 41.26 | 41.77 | 41.11 | 41.30 | 3,741,145 | -0.17(-0.41%) |
Oct 09, 2024 | 41.10 | 41.76 | 41.07 | 41.47 | 3,959,575 | +0.26(+0.63%) |
Oct 08, 2024 | 41.18 | 41.55 | 41.00 | 41.21 | 5,272,496 | +0.04(+0.10%) |
Oct 07, 2024 | 41.32 | 41.70 | 40.83 | 41.17 | 3,604,044 | -0.01(-0.02%) |
Oct 04, 2024 | 40.83 | 41.38 | 40.65 | 41.18 | 4,677,885 | +1.15(+2.87%) |
Oct 03, 2024 | 39.82 | 40.06 | 39.34 | 40.03 | 4,191,102 | -0.02(-0.05%) |
Oct 02, 2024 | 39.70 | 40.43 | 39.61 | 40.05 | 4,139,335 | +0.13(+0.33%) |
Oct 01, 2024 | 40.66 | 40.82 | 39.50 | 39.92 | 5,415,233 | -1.15(-2.80%) |
Sep 30, 2024 | 40.79 | 41.20 | 40.43 | 41.07 | 4,017,902 | +0.27(+0.66%) |
Sep 27, 2024 | 40.74 | 41.10 | 40.38 | 40.80 | 3,554,888 | +0.28(+0.69%) |
Sep 26, 2024 | 40.66 | 40.81 | 40.27 | 40.52 | 4,408,208 | +0.28(+0.70%) |
Sep 25, 2024 | 40.70 | 40.84 | 40.10 | 40.24 | 4,774,292 | -0.52(-1.28%) |
Sep 24, 2024 | 41.11 | 41.49 | 40.49 | 40.76 | 3,808,305 | -0.30(-0.73%) |
Sep 23, 2024 | 41.73 | 42.02 | 40.94 | 41.06 | 4,410,208 | -0.59(-1.42%) |
Sep 20, 2024 | 42.03 | 42.04 | 41.38 | 41.65 | 9,965,719 | -0.56(-1.33%) |
Sep 19, 2024 | 41.69 | 42.41 | 41.05 | 42.21 | 6,338,516 | +1.49(+3.66%) |
Sep 18, 2024 | 40.49 | 41.56 | 40.31 | 40.72 | 4,328,739 | +0.18(+0.44%) |
Sep 17, 2024 | 40.72 | 41.41 | 40.34 | 40.54 | 3,194,819 | -0.06(-0.15%) |
Sep 16, 2024 | 40.24 | 40.83 | 40.24 | 40.60 | 3,794,038 | +0.51(+1.27%) |
Sep 13, 2024 | 39.99 | 40.57 | 39.72 | 40.09 | 4,415,631 | +0.38(+0.96%) |
Sep 12, 2024 | 39.70 | 40.05 | 39.29 | 39.71 | 4,846,049 | +0.05(+0.13%) |
Sep 11, 2024 | 39.49 | 39.80 | 38.51 | 39.66 | 7,186,977 | -0.34(-0.85%) |
Sep 10, 2024 | 41.60 | 41.60 | 39.62 | 40.00 | 8,306,273 | -1.45(-3.50%) |
Sep 09, 2024 | 41.05 | 41.73 | 40.76 | 41.45 | 5,711,502 | +0.76(+1.87%) |
Sep 06, 2024 | 41.60 | 42.09 | 40.56 | 40.69 | 4,990,583 | -0.91(-2.19%) |
Sep 05, 2024 | 42.42 | 42.52 | 41.41 | 41.60 | 5,204,037 | -0.37(-0.88%) |
Sep 04, 2024 | 42.50 | 42.89 | 41.85 | 41.97 | 4,787,959 | -0.70(-1.64%) |
Sep 03, 2024 | 42.75 | 43.08 | 42.45 | 42.67 | 4,884,460 | -0.38(-0.88%) |
Aug 30, 2024 | 42.75 | 43.07 | 42.59 | 43.05 | 5,165,113 | +0.37(+0.87%) |
Aug 29, 2024 | 42.82 | 43.10 | 42.21 | 42.68 | 5,514,060 | -0.03(-0.07%) |
Aug 28, 2024 | 42.27 | 42.90 | 42.16 | 42.71 | 7,314,297 | +0.44(+1.04%) |
Aug 27, 2024 | 42.56 | 42.72 | 42.22 | 42.27 | 4,177,490 | -0.44(-1.03%) |
Aug 26, 2024 | 43.17 | 43.29 | 42.66 | 42.71 | 4,037,097 | -0.18(-0.42%) |
Aug 23, 2024 | 41.77 | 43.30 | 41.55 | 42.89 | 5,900,118 | +1.51(+3.65%) |
Aug 22, 2024 | 41.23 | 41.78 | 41.11 | 41.38 | 2,971,585 | +0.25(+0.61%) |
Aug 21, 2024 | 41.50 | 41.61 | 40.73 | 41.13 | 2,980,054 | -0.08(-0.19%) |
Aug 20, 2024 | 41.37 | 41.57 | 41.12 | 41.21 | 3,523,803 | -0.39(-0.94%) |
Aug 19, 2024 | 41.20 | 41.62 | 41.08 | 41.60 | 2,594,553 | +0.37(+0.90%) |
Aug 16, 2024 | 40.59 | 41.39 | 40.59 | 41.23 | 3,917,598 | +0.64(+1.58%) |
Aug 15, 2024 | 40.83 | 41.21 | 40.48 | 40.59 | 4,645,103 | +0.48(+1.20%) |
Aug 14, 2024 | 39.93 | 40.21 | 39.66 | 40.11 | 2,691,031 | +0.42(+1.06%) |
Aug 13, 2024 | 39.81 | 40.02 | 39.30 | 39.69 | 4,491,381 | +0.19(+0.48%) |
Aug 12, 2024 | 39.90 | 40.84 | 39.37 | 39.50 | 5,377,812 | -0.09(-0.23%) |
Aug 09, 2024 | 39.75 | 39.99 | 39.43 | 39.59 | 3,250,323 | -0.18(-0.45%) |
Aug 08, 2024 | 38.96 | 39.81 | 38.84 | 39.77 | 4,651,088 | +1.38(+3.59%) |
Aug 07, 2024 | 39.59 | 40.04 | 38.36 | 38.39 | 5,941,692 | -0.46(-1.18%) |
Aug 06, 2024 | 38.16 | 39.52 | 37.87 | 38.85 | 5,405,650 | +0.55(+1.44%) |
Aug 05, 2024 | 37.75 | 38.49 | 36.85 | 38.30 | 6,805,454 | -0.90(-2.30%) |
Aug 02, 2024 | 39.79 | 39.84 | 38.53 | 39.20 | 7,859,238 | -1.51(-3.71%) |