Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 40.80 | 41.16 | 40.75 | 40.76 | 24,159 | +0.06(+0.15%) |
Oct 17, 2024 | 41.00 | 41.00 | 40.60 | 40.70 | 25,861 | -0.30(-0.73%) |
Oct 16, 2024 | 41.00 | 41.56 | 40.96 | 41.00 | 46,656 | +0.06(+0.15%) |
Oct 15, 2024 | 41.00 | 41.50 | 40.77 | 40.94 | 34,093 | +0.04(+0.10%) |
Oct 14, 2024 | 41.00 | 41.00 | 40.63 | 40.90 | 20,741 | -0.10(-0.24%) |
Oct 11, 2024 | 41.00 | 41.47 | 40.70 | 41.00 | 36,186 | +0.10(+0.24%) |
Oct 10, 2024 | 41.51 | 41.65 | 40.63 | 40.90 | 25,642 | -0.85(-2.04%) |
Oct 09, 2024 | 42.09 | 42.97 | 41.45 | 41.75 | 54,463 | -0.48(-1.14%) |
Oct 08, 2024 | 41.55 | 42.52 | 41.45 | 42.23 | 23,854 | +0.69(+1.66%) |
Oct 07, 2024 | 41.37 | 42.01 | 41.20 | 41.54 | 33,084 | +0.03(+0.07%) |
Oct 04, 2024 | 42.49 | 42.49 | 41.21 | 41.51 | 28,861 | -0.49(-1.17%) |
Oct 03, 2024 | 43.50 | 43.66 | 41.75 | 42.00 | 47,667 | -1.40(-3.23%) |
Oct 02, 2024 | 44.49 | 44.49 | 43.40 | 43.40 | 41,915 | -0.60(-1.36%) |
Oct 01, 2024 | 43.60 | 44.46 | 43.02 | 44.00 | 45,440 | +0.50(+1.15%) |
Sep 30, 2024 | 43.35 | 44.46 | 43.10 | 43.50 | 124,376 | -0.65(-1.47%) |
Sep 27, 2024 | 43.21 | 44.22 | 43.21 | 44.15 | 32,215 | +0.65(+1.49%) |
Sep 26, 2024 | 43.20 | 43.66 | 42.36 | 43.50 | 36,985 | +0.56(+1.30%) |
Sep 25, 2024 | 42.93 | 43.20 | 42.50 | 42.94 | 16,369 | +0.01(+0.02%) |
Sep 24, 2024 | 42.90 | 43.00 | 42.51 | 42.93 | 18,976 | +0.32(+0.75%) |
Sep 23, 2024 | 42.12 | 43.00 | 41.92 | 42.61 | 21,975 | +0.41(+0.97%) |
Sep 20, 2024 | 41.94 | 42.57 | 41.94 | 42.20 | 41,109 | +0.45(+1.08%) |
Sep 19, 2024 | 42.00 | 42.37 | 41.35 | 41.75 | 49,838 | -0.06(-0.14%) |
Sep 18, 2024 | 41.44 | 42.59 | 40.56 | 41.81 | 77,394 | +0.29(+0.70%) |
Sep 17, 2024 | 42.35 | 43.40 | 40.63 | 41.52 | 59,289 | -0.48(-1.14%) |
Sep 16, 2024 | 40.50 | 42.14 | 40.37 | 42.00 | 72,625 | +1.95(+4.87%) |
Sep 13, 2024 | 40.23 | 40.24 | 39.60 | 40.05 | 41,364 | +0.21(+0.53%) |
Sep 12, 2024 | 39.40 | 40.14 | 38.97 | 39.84 | 91,370 | +0.34(+0.86%) |
Sep 11, 2024 | 39.26 | 39.85 | 38.75 | 39.50 | 72,906 | +0.55(+1.41%) |
Sep 10, 2024 | 37.53 | 39.00 | 37.53 | 38.95 | 60,802 | +1.30(+3.45%) |
Sep 09, 2024 | 37.01 | 37.73 | 36.90 | 37.65 | 23,945 | +1.05(+2.87%) |
Sep 06, 2024 | 37.35 | 37.62 | 36.08 | 36.60 | 72,979 | -0.53(-1.43%) |
Sep 05, 2024 | 37.07 | 37.50 | 36.50 | 37.13 | 39,920 | +0.33(+0.90%) |
Sep 04, 2024 | 39.50 | 40.00 | 36.80 | 36.80 | 76,692 | -2.94(-7.40%) |
Sep 03, 2024 | 39.34 | 40.42 | 39.25 | 39.74 | 66,515 | -1.68(-4.06%) |
Aug 30, 2024 | 40.76 | 41.69 | 40.55 | 41.42 | 159,496 | +0.66(+1.61%) |
Aug 29, 2024 | 40.52 | 41.14 | 40.09 | 40.76 | 78,310 | +0.40(+0.99%) |
Aug 28, 2024 | 40.07 | 40.87 | 39.83 | 40.36 | 61,186 | +0.71(+1.78%) |
Aug 27, 2024 | 39.49 | 40.03 | 39.35 | 39.66 | 41,441 | +0.20(+0.51%) |
Aug 26, 2024 | 39.84 | 39.90 | 39.24 | 39.45 | 55,266 | -0.30(-0.74%) |
Aug 23, 2024 | 39.40 | 39.90 | 39.16 | 39.75 | 36,791 | +0.52(+1.34%) |
Aug 22, 2024 | 39.15 | 39.65 | 38.87 | 39.23 | 49,890 | -0.26(-0.66%) |
Aug 21, 2024 | 39.48 | 39.92 | 38.63 | 39.49 | 47,776 | +0.39(+0.99%) |
Aug 20, 2024 | 38.92 | 39.93 | 38.78 | 39.10 | 55,292 | +0.17(+0.44%) |
Aug 19, 2024 | 38.63 | 39.39 | 38.46 | 38.93 | 65,676 | +0.47(+1.22%) |
Aug 16, 2024 | 38.73 | 39.41 | 38.16 | 38.46 | 56,631 | -0.11(-0.30%) |
Aug 15, 2024 | 38.16 | 39.60 | 37.22 | 38.58 | 44,850 | +0.71(+1.86%) |
Aug 14, 2024 | 38.14 | 38.49 | 37.44 | 37.87 | 26,492 | -0.45(-1.17%) |
Aug 13, 2024 | 37.68 | 38.33 | 37.40 | 38.32 | 55,326 | +0.67(+1.77%) |
Aug 12, 2024 | 37.25 | 38.44 | 36.78 | 37.65 | 42,351 | +0.47(+1.26%) |
Aug 09, 2024 | 36.54 | 37.83 | 36.54 | 37.18 | 63,549 | +0.79(+2.18%) |
Aug 08, 2024 | 34.31 | 38.03 | 34.31 | 36.39 | 104,458 | +3.94(+12.14%) |
Aug 07, 2024 | 33.09 | 33.59 | 32.45 | 32.45 | 54,184 | -0.08(-0.23%) |
Aug 06, 2024 | 32.37 | 34.03 | 32.37 | 32.53 | 51,086 | +0.10(+0.29%) |
Aug 05, 2024 | 32.89 | 34.01 | 31.19 | 32.43 | 75,009 | -1.57(-4.63%) |
Aug 02, 2024 | 35.01 | 35.48 | 33.44 | 34.01 | 90,418 | -1.25(-3.54%) |