Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 41.48 | 41.84 | 41.48 | 41.79 | 347,127 | +0.39(+0.94%) |
Oct 10, 2024 | 41.57 | 41.57 | 41.30 | 41.40 | 97,733 | -0.20(-0.48%) |
Oct 09, 2024 | 41.29 | 41.65 | 41.27 | 41.60 | 63,283 | +0.34(+0.82%) |
Oct 08, 2024 | 41.11 | 41.32 | 41.05 | 41.26 | 55,446 | +0.15(+0.36%) |
Oct 07, 2024 | 41.32 | 41.32 | 40.97 | 41.11 | 71,974 | -0.28(-0.68%) |
Oct 04, 2024 | 41.32 | 41.49 | 41.14 | 41.39 | 86,204 | +0.20(+0.49%) |
Oct 03, 2024 | 41.30 | 41.30 | 41.06 | 41.19 | 50,833 | -0.22(-0.53%) |
Oct 02, 2024 | 41.39 | 41.57 | 41.31 | 41.41 | 144,432 | -0.07(-0.17%) |
Oct 01, 2024 | 41.59 | 41.67 | 41.34 | 41.48 | 96,315 | -0.24(-0.58%) |
Sep 30, 2024 | 41.59 | 41.72 | 41.35 | 41.72 | 78,879 | +0.11(+0.26%) |
Sep 27, 2024 | 41.58 | 41.84 | 41.58 | 41.61 | 41,386 | +0.13(+0.31%) |
Sep 26, 2024 | 41.47 | 41.50 | 41.33 | 41.48 | 55,557 | +0.28(+0.68%) |
Sep 25, 2024 | 41.48 | 41.48 | 41.15 | 41.20 | 49,191 | -0.21(-0.51%) |
Sep 24, 2024 | 41.48 | 41.54 | 41.37 | 41.41 | 61,444 | +0.01(+0.02%) |
Sep 23, 2024 | 41.31 | 41.41 | 41.30 | 41.40 | 57,318 | +0.12(+0.29%) |
Sep 20, 2024 | 41.26 | 41.31 | 41.06 | 41.28 | 95,886 | -0.16(-0.39%) |
Sep 19, 2024 | 41.48 | 41.55 | 41.29 | 41.44 | 112,087 | +0.41(+1.00%) |
Sep 18, 2024 | 41.21 | 41.46 | 41.03 | 41.03 | 45,096 | -0.14(-0.34%) |
Sep 17, 2024 | 41.18 | 41.37 | 41.06 | 41.17 | 74,050 | +0.04(+0.10%) |
Sep 16, 2024 | 40.88 | 41.15 | 40.83 | 41.13 | 73,086 | +0.40(+0.98%) |
Sep 13, 2024 | 40.66 | 40.77 | 40.54 | 40.73 | 63,354 | +0.31(+0.77%) |
Sep 12, 2024 | 40.25 | 40.42 | 40.05 | 40.42 | 70,750 | +0.19(+0.47%) |
Sep 11, 2024 | 40.13 | 40.27 | 39.46 | 40.23 | 95,256 | +0.05(+0.12%) |
Sep 10, 2024 | 40.22 | 40.32 | 39.90 | 40.18 | 69,487 | +0.14(+0.35%) |
Sep 09, 2024 | 39.77 | 40.20 | 39.77 | 40.04 | 149,127 | +0.38(+0.96%) |
Sep 06, 2024 | 40.10 | 40.24 | 39.62 | 39.66 | 63,663 | -0.38(-0.95%) |
Sep 05, 2024 | 40.30 | 40.30 | 39.89 | 40.04 | 83,491 | -0.27(-0.67%) |
Sep 04, 2024 | 40.27 | 40.52 | 40.17 | 40.31 | 71,088 | -0.03(-0.07%) |
Sep 03, 2024 | 40.60 | 40.64 | 40.17 | 40.34 | 86,330 | -0.46(-1.13%) |
Aug 30, 2024 | 40.52 | 40.81 | 40.39 | 40.80 | 101,713 | +0.39(+0.97%) |
Aug 29, 2024 | 40.31 | 40.60 | 40.20 | 40.41 | 52,254 | +0.21(+0.52%) |
Aug 28, 2024 | 40.21 | 40.37 | 40.03 | 40.20 | 65,180 | -0.12(-0.30%) |
Aug 27, 2024 | 40.13 | 40.32 | 40.13 | 40.32 | 68,929 | +0.05(+0.12%) |
Aug 26, 2024 | 40.25 | 40.46 | 40.21 | 40.27 | 99,730 | +0.13(+0.32%) |
Aug 23, 2024 | 39.84 | 40.19 | 39.81 | 40.14 | 100,785 | +0.42(+1.06%) |
Aug 22, 2024 | 39.81 | 39.90 | 39.59 | 39.72 | 66,830 | -0.04(-0.10%) |
Aug 21, 2024 | 39.72 | 39.79 | 39.61 | 39.76 | 53,023 | +0.20(+0.52%) |
Aug 20, 2024 | 39.64 | 39.64 | 39.52 | 39.55 | 85,730 | -0.09(-0.24%) |
Aug 19, 2024 | 39.45 | 39.67 | 39.40 | 39.65 | 87,456 | +0.18(+0.46%) |
Aug 16, 2024 | 39.24 | 39.47 | 39.24 | 39.47 | 66,355 | +0.15(+0.38%) |
Aug 15, 2024 | 39.28 | 39.38 | 39.10 | 39.32 | 52,798 | +0.40(+1.03%) |
Aug 14, 2024 | 38.80 | 39.01 | 38.75 | 38.92 | 66,258 | +0.16(+0.41%) |
Aug 13, 2024 | 38.48 | 38.78 | 38.43 | 38.76 | 53,795 | +0.45(+1.17%) |
Aug 12, 2024 | 38.55 | 38.55 | 38.22 | 38.31 | 86,645 | -0.14(-0.36%) |
Aug 09, 2024 | 38.44 | 38.53 | 38.20 | 38.45 | 78,665 | +0.00(+0.00%) |
Aug 08, 2024 | 37.98 | 38.45 | 37.82 | 38.45 | 86,687 | +0.65(+1.72%) |
Aug 07, 2024 | 38.37 | 38.56 | 37.76 | 37.80 | 91,728 | -0.28(-0.74%) |
Aug 06, 2024 | 37.86 | 38.52 | 37.86 | 38.08 | 123,825 | +0.36(+0.95%) |
Aug 05, 2024 | 38.01 | 38.12 | 37.63 | 37.72 | 178,688 | -0.98(-2.53%) |
Aug 02, 2024 | 39.00 | 39.03 | 38.40 | 38.70 | 302,247 | -0.82(-2.07%) |