Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 40.68 | 40.77 | 40.12 | 40.40 | 879,516 | -0.07(-0.17%) |
Oct 17, 2024 | 40.38 | 40.56 | 40.13 | 40.47 | 767,495 | +0.15(+0.37%) |
Oct 16, 2024 | 39.88 | 40.43 | 39.73 | 40.32 | 481,877 | +0.62(+1.56%) |
Oct 15, 2024 | 39.91 | 40.36 | 39.68 | 39.70 | 945,473 | -0.21(-0.53%) |
Oct 14, 2024 | 40.03 | 40.11 | 39.67 | 39.91 | 519,437 | +0.43(+1.09%) |
Oct 11, 2024 | 38.73 | 39.50 | 38.73 | 39.48 | 556,408 | +0.84(+2.17%) |
Oct 10, 2024 | 38.80 | 38.93 | 38.52 | 38.64 | 869,638 | -0.43(-1.10%) |
Oct 09, 2024 | 38.94 | 39.43 | 38.80 | 39.07 | 590,613 | +0.24(+0.62%) |
Oct 08, 2024 | 38.59 | 38.96 | 38.26 | 38.83 | 572,351 | +0.41(+1.07%) |
Oct 07, 2024 | 38.56 | 38.76 | 38.28 | 38.42 | 621,562 | -0.35(-0.90%) |
Oct 04, 2024 | 39.23 | 39.51 | 38.43 | 38.77 | 952,048 | -0.22(-0.56%) |
Oct 03, 2024 | 38.40 | 39.09 | 38.35 | 38.99 | 862,113 | +0.57(+1.48%) |
Oct 02, 2024 | 38.00 | 38.55 | 37.88 | 38.42 | 763,341 | +0.32(+0.84%) |
Oct 01, 2024 | 38.19 | 38.30 | 37.81 | 38.10 | 684,767 | -0.05(-0.13%) |
Sep 30, 2024 | 37.88 | 38.20 | 37.53 | 38.15 | 1,143,259 | +0.23(+0.61%) |
Sep 27, 2024 | 38.32 | 38.72 | 37.75 | 37.92 | 1,587,358 | -0.13(-0.34%) |
Sep 26, 2024 | 37.33 | 38.19 | 37.33 | 38.05 | 1,363,467 | +0.92(+2.48%) |
Sep 25, 2024 | 37.05 | 37.29 | 36.82 | 37.13 | 1,116,770 | +0.16(+0.43%) |
Sep 24, 2024 | 36.97 | 37.16 | 36.62 | 36.97 | 940,960 | +0.03(+0.08%) |
Sep 23, 2024 | 36.74 | 36.96 | 36.48 | 36.94 | 605,736 | +0.42(+1.15%) |
Sep 20, 2024 | 36.85 | 37.00 | 36.22 | 36.52 | 2,449,835 | -0.16(-0.44%) |
Sep 19, 2024 | 36.60 | 36.75 | 36.02 | 36.68 | 814,230 | +0.76(+2.12%) |
Sep 18, 2024 | 36.05 | 36.60 | 35.76 | 35.92 | 712,634 | -0.20(-0.55%) |
Sep 17, 2024 | 36.60 | 36.78 | 35.93 | 36.12 | 801,364 | -0.37(-1.01%) |
Sep 16, 2024 | 36.40 | 36.71 | 36.30 | 36.49 | 807,570 | +0.11(+0.30%) |
Sep 13, 2024 | 36.21 | 36.54 | 36.21 | 36.38 | 982,889 | +0.41(+1.14%) |
Sep 12, 2024 | 36.13 | 36.20 | 35.72 | 35.97 | 543,796 | +0.00(+0.00%) |
Sep 11, 2024 | 35.93 | 36.18 | 35.52 | 35.97 | 754,900 | -0.14(-0.39%) |
Sep 10, 2024 | 36.14 | 36.29 | 35.82 | 36.11 | 723,829 | +0.06(+0.17%) |
Sep 09, 2024 | 36.35 | 36.47 | 35.91 | 36.05 | 1,100,320 | +0.56(+1.58%) |
Sep 06, 2024 | 35.77 | 36.13 | 35.16 | 35.49 | 744,715 | -0.20(-0.56%) |
Sep 05, 2024 | 36.07 | 36.13 | 35.55 | 35.69 | 791,573 | -0.28(-0.78%) |
Sep 04, 2024 | 35.71 | 36.06 | 35.57 | 35.97 | 756,151 | +0.05(+0.14%) |
Sep 03, 2024 | 36.30 | 36.88 | 35.85 | 35.92 | 1,072,707 | -0.62(-1.70%) |
Aug 30, 2024 | 36.18 | 36.62 | 36.04 | 36.54 | 1,236,218 | +0.46(+1.27%) |
Aug 29, 2024 | 36.48 | 36.48 | 35.97 | 36.08 | 775,168 | -0.15(-0.41%) |
Aug 28, 2024 | 36.34 | 36.74 | 36.13 | 36.23 | 490,639 | -0.11(-0.30%) |
Aug 27, 2024 | 36.31 | 36.54 | 36.04 | 36.34 | 679,546 | -0.05(-0.14%) |
Aug 26, 2024 | 36.49 | 36.72 | 36.28 | 36.39 | 427,507 | +0.12(+0.33%) |
Aug 23, 2024 | 35.92 | 36.41 | 35.78 | 36.27 | 580,938 | +0.58(+1.63%) |
Aug 22, 2024 | 35.72 | 35.91 | 35.60 | 35.69 | 569,949 | +0.06(+0.17%) |
Aug 21, 2024 | 35.50 | 35.81 | 35.33 | 35.63 | 555,897 | +0.29(+0.82%) |
Aug 20, 2024 | 35.40 | 35.59 | 35.15 | 35.34 | 759,728 | -0.10(-0.28%) |
Aug 19, 2024 | 35.08 | 35.53 | 35.06 | 35.44 | 653,151 | +0.19(+0.54%) |
Aug 16, 2024 | 35.66 | 35.83 | 35.00 | 35.25 | 895,541 | -0.54(-1.51%) |
Aug 15, 2024 | 35.22 | 35.81 | 35.03 | 35.79 | 1,149,591 | +1.20(+3.47%) |
Aug 14, 2024 | 34.97 | 34.97 | 34.08 | 34.59 | 840,102 | -0.15(-0.43%) |
Aug 13, 2024 | 34.45 | 34.77 | 34.27 | 34.74 | 671,447 | +0.49(+1.43%) |
Aug 12, 2024 | 34.65 | 34.65 | 33.96 | 34.25 | 1,060,609 | -0.40(-1.15%) |
Aug 09, 2024 | 34.14 | 34.73 | 34.07 | 34.65 | 692,001 | +0.57(+1.67%) |
Aug 08, 2024 | 34.31 | 34.31 | 33.85 | 34.08 | 776,749 | +0.04(+0.12%) |
Aug 07, 2024 | 34.38 | 34.72 | 33.97 | 34.04 | 1,401,702 | -0.09(-0.26%) |
Aug 06, 2024 | 33.27 | 34.56 | 33.10 | 34.13 | 1,200,746 | +0.69(+2.06%) |
Aug 05, 2024 | 32.47 | 33.72 | 32.28 | 33.44 | 1,217,821 | -0.59(-1.73%) |
Aug 02, 2024 | 31.95 | 34.10 | 31.87 | 34.03 | 1,861,227 | +1.35(+4.13%) |