Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 38.83 | 39.31 | 38.70 | 38.82 | 222,318 | +0.22(+0.57%) |
Oct 24, 2024 | 38.91 | 39.01 | 38.31 | 38.60 | 251,741 | -0.19(-0.49%) |
Oct 23, 2024 | 39.58 | 39.70 | 38.77 | 38.79 | 209,549 | -1.11(-2.78%) |
Oct 22, 2024 | 41.02 | 41.15 | 39.90 | 39.90 | 285,777 | -1.34(-3.25%) |
Oct 21, 2024 | 41.96 | 42.08 | 41.23 | 41.24 | 225,981 | -0.57(-1.36%) |
Oct 18, 2024 | 41.88 | 41.88 | 41.08 | 41.81 | 318,928 | +0.15(+0.36%) |
Oct 17, 2024 | 40.89 | 41.78 | 40.80 | 41.66 | 323,762 | +0.63(+1.54%) |
Oct 16, 2024 | 41.00 | 41.69 | 40.66 | 41.03 | 316,790 | +0.72(+1.79%) |
Oct 15, 2024 | 40.72 | 41.37 | 40.29 | 40.31 | 341,370 | -0.04(-0.10%) |
Oct 14, 2024 | 40.11 | 40.56 | 39.85 | 40.35 | 253,180 | +0.07(+0.17%) |
Oct 11, 2024 | 39.24 | 40.45 | 39.24 | 40.28 | 154,308 | +1.04(+2.65%) |
Oct 10, 2024 | 39.10 | 39.67 | 38.88 | 39.24 | 268,841 | -0.35(-0.88%) |
Oct 09, 2024 | 40.50 | 40.79 | 39.23 | 39.59 | 385,197 | -2.02(-4.85%) |
Oct 08, 2024 | 41.60 | 41.80 | 41.01 | 41.61 | 188,117 | -0.17(-0.41%) |
Oct 07, 2024 | 41.49 | 41.91 | 41.00 | 41.78 | 206,495 | -0.07(-0.17%) |
Oct 04, 2024 | 41.99 | 42.10 | 41.21 | 41.85 | 190,608 | +0.77(+1.87%) |
Oct 03, 2024 | 40.89 | 41.29 | 40.43 | 41.08 | 275,029 | -0.28(-0.68%) |
Oct 02, 2024 | 41.02 | 41.49 | 40.84 | 41.36 | 244,862 | +0.20(+0.49%) |
Oct 01, 2024 | 41.20 | 41.59 | 40.33 | 41.16 | 342,746 | -0.29(-0.70%) |
Sep 30, 2024 | 40.48 | 41.62 | 40.41 | 41.45 | 362,063 | +0.62(+1.52%) |
Sep 27, 2024 | 40.74 | 41.95 | 40.54 | 40.83 | 356,828 | +0.76(+1.90%) |
Sep 26, 2024 | 43.32 | 43.45 | 40.04 | 40.07 | 477,784 | -2.67(-6.25%) |
Sep 25, 2024 | 43.72 | 46.51 | 42.74 | 42.74 | 858,867 | -2.55(-5.63%) |
Sep 24, 2024 | 44.81 | 45.59 | 44.43 | 45.29 | 800,227 | +0.78(+1.75%) |
Sep 23, 2024 | 46.41 | 46.60 | 44.03 | 44.51 | 410,537 | -1.37(-2.99%) |
Sep 20, 2024 | 46.42 | 46.48 | 45.39 | 45.88 | 1,743,895 | -0.67(-1.44%) |
Sep 19, 2024 | 46.87 | 47.00 | 45.76 | 46.55 | 246,497 | +1.18(+2.60%) |
Sep 18, 2024 | 45.92 | 46.82 | 45.12 | 45.37 | 284,116 | -0.33(-0.72%) |
Sep 17, 2024 | 45.85 | 46.39 | 45.27 | 45.70 | 227,383 | +0.53(+1.17%) |
Sep 16, 2024 | 45.71 | 46.08 | 44.91 | 45.17 | 259,451 | -0.07(-0.15%) |
Sep 13, 2024 | 44.66 | 45.96 | 44.66 | 45.24 | 188,815 | +1.20(+2.72%) |
Sep 12, 2024 | 43.60 | 44.06 | 43.01 | 44.04 | 176,225 | +0.85(+1.96%) |
Sep 11, 2024 | 42.30 | 43.31 | 41.46 | 43.19 | 199,026 | +0.67(+1.57%) |
Sep 10, 2024 | 42.58 | 42.69 | 41.76 | 42.53 | 201,274 | -0.23(-0.54%) |
Sep 09, 2024 | 42.97 | 43.48 | 42.44 | 42.76 | 198,263 | -0.05(-0.12%) |
Sep 06, 2024 | 43.16 | 43.93 | 42.73 | 42.80 | 206,983 | -0.38(-0.88%) |
Sep 05, 2024 | 43.44 | 43.71 | 42.85 | 43.18 | 171,313 | -0.02(-0.05%) |
Sep 04, 2024 | 43.18 | 43.72 | 42.82 | 43.20 | 171,235 | -0.25(-0.57%) |
Sep 03, 2024 | 45.14 | 45.29 | 43.29 | 43.45 | 172,430 | -2.17(-4.76%) |
Aug 30, 2024 | 45.79 | 45.96 | 44.96 | 45.62 | 154,757 | +0.23(+0.50%) |
Aug 29, 2024 | 45.43 | 45.93 | 44.90 | 45.39 | 146,305 | +0.46(+1.02%) |
Aug 28, 2024 | 45.33 | 45.89 | 44.92 | 44.94 | 149,153 | -0.82(-1.79%) |
Aug 27, 2024 | 46.10 | 46.10 | 45.42 | 45.75 | 112,543 | -0.54(-1.16%) |
Aug 26, 2024 | 46.78 | 47.25 | 46.19 | 46.29 | 208,097 | +0.11(+0.24%) |
Aug 23, 2024 | 45.14 | 47.00 | 44.76 | 46.18 | 168,505 | +1.44(+3.23%) |
Aug 22, 2024 | 45.35 | 45.38 | 44.68 | 44.74 | 131,449 | -0.52(-1.14%) |
Aug 21, 2024 | 44.66 | 45.40 | 44.42 | 45.26 | 119,462 | +1.06(+2.39%) |
Aug 20, 2024 | 44.37 | 44.66 | 44.14 | 44.20 | 149,744 | -0.35(-0.78%) |
Aug 19, 2024 | 44.25 | 45.13 | 44.24 | 44.55 | 174,054 | +0.52(+1.18%) |
Aug 16, 2024 | 44.06 | 44.55 | 44.00 | 44.03 | 146,974 | -0.19(-0.43%) |
Aug 15, 2024 | 44.33 | 44.82 | 43.89 | 44.22 | 169,008 | +1.18(+2.73%) |
Aug 14, 2024 | 43.79 | 43.79 | 42.83 | 43.04 | 154,343 | -0.51(-1.17%) |
Aug 13, 2024 | 43.57 | 43.73 | 42.80 | 43.55 | 163,896 | +0.49(+1.13%) |
Aug 12, 2024 | 43.67 | 43.67 | 42.61 | 43.06 | 190,478 | -0.69(-1.57%) |
Aug 09, 2024 | 44.17 | 44.21 | 43.52 | 43.75 | 157,602 | -0.08(-0.18%) |
Aug 08, 2024 | 44.39 | 44.76 | 43.73 | 43.83 | 179,334 | -0.09(-0.20%) |
Aug 07, 2024 | 45.59 | 45.59 | 43.75 | 43.92 | 168,871 | -1.00(-2.22%) |
Aug 06, 2024 | 44.72 | 45.72 | 44.38 | 44.92 | 169,207 | +0.08(+0.18%) |
Aug 05, 2024 | 43.50 | 45.19 | 43.28 | 44.84 | 234,289 | -1.00(-2.17%) |
Aug 02, 2024 | 45.83 | 46.33 | 45.31 | 45.83 | 184,365 | -1.69(-3.56%) |