Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 10, 2024 | 39.02 | 40.30 | 38.89 | 40.13 | 1,477,467 | +1.40(+3.61%) |
Oct 09, 2024 | 38.07 | 39.08 | 37.90 | 38.73 | 988,764 | -0.37(-0.95%) |
Oct 08, 2024 | 40.32 | 40.68 | 37.64 | 39.10 | 2,991,685 | -2.75(-6.57%) |
Oct 07, 2024 | 42.08 | 42.30 | 41.22 | 41.85 | 1,357,720 | -1.28(-2.97%) |
Oct 04, 2024 | 42.71 | 45.20 | 41.97 | 43.13 | 3,495,768 | +0.37(+0.87%) |
Oct 03, 2024 | 41.82 | 43.23 | 41.56 | 42.76 | 1,925,920 | +0.61(+1.45%) |
Oct 02, 2024 | 42.50 | 43.46 | 41.22 | 42.15 | 2,138,901 | +1.19(+2.91%) |
Oct 01, 2024 | 41.54 | 42.30 | 40.84 | 40.96 | 1,916,145 | +0.52(+1.29%) |
Sep 30, 2024 | 40.73 | 40.81 | 39.76 | 40.44 | 2,095,959 | -1.30(-3.11%) |
Sep 27, 2024 | 43.17 | 43.53 | 41.03 | 41.74 | 2,549,933 | -1.23(-2.86%) |
Sep 26, 2024 | 43.11 | 43.48 | 42.05 | 42.97 | 3,040,178 | +0.65(+1.54%) |
Sep 25, 2024 | 42.52 | 43.44 | 41.62 | 42.32 | 2,999,651 | -1.08(-2.49%) |
Sep 24, 2024 | 40.18 | 43.55 | 39.93 | 43.40 | 3,488,893 | +3.96(+10.04%) |
Sep 23, 2024 | 40.11 | 40.29 | 39.26 | 39.44 | 1,973,230 | -1.18(-2.90%) |
Sep 20, 2024 | 40.56 | 41.11 | 39.97 | 40.62 | 1,837,928 | +0.81(+2.03%) |
Sep 19, 2024 | 40.21 | 40.60 | 39.28 | 39.81 | 2,331,772 | +2.39(+6.39%) |
Sep 18, 2024 | 39.44 | 40.91 | 37.01 | 37.42 | 4,233,725 | -2.06(-5.22%) |
Sep 17, 2024 | 39.63 | 40.33 | 39.11 | 39.48 | 1,196,477 | -0.29(-0.73%) |
Sep 16, 2024 | 40.31 | 40.39 | 39.32 | 39.77 | 1,453,113 | +0.12(+0.30%) |
Sep 13, 2024 | 39.18 | 40.11 | 38.91 | 39.65 | 3,084,439 | +2.16(+5.76%) |
Sep 12, 2024 | 35.86 | 37.57 | 35.70 | 37.49 | 2,370,435 | +2.99(+8.67%) |
Sep 11, 2024 | 34.33 | 34.71 | 33.18 | 34.50 | 1,385,325 | +0.45(+1.32%) |
Sep 10, 2024 | 34.10 | 34.10 | 33.08 | 34.05 | 1,150,616 | +0.25(+0.74%) |
Sep 09, 2024 | 33.44 | 33.90 | 33.15 | 33.80 | 1,088,343 | +1.10(+3.36%) |
Sep 06, 2024 | 34.92 | 35.16 | 32.27 | 32.70 | 2,044,305 | -2.16(-6.20%) |
Sep 05, 2024 | 35.26 | 35.86 | 34.66 | 34.86 | 1,544,674 | +1.47(+4.40%) |
Sep 04, 2024 | 33.29 | 33.94 | 33.12 | 33.39 | 875,566 | +0.22(+0.66%) |
Sep 03, 2024 | 33.89 | 33.91 | 32.39 | 33.17 | 1,635,690 | -2.10(-5.95%) |
Aug 30, 2024 | 36.17 | 36.58 | 34.85 | 35.27 | 1,966,371 | -1.32(-3.61%) |
Aug 29, 2024 | 36.30 | 37.22 | 36.12 | 36.59 | 1,192,586 | +0.30(+0.83%) |
Aug 28, 2024 | 36.79 | 36.80 | 35.88 | 36.29 | 1,363,373 | -1.94(-5.07%) |
Aug 27, 2024 | 37.87 | 38.49 | 37.45 | 38.23 | 1,028,657 | +0.11(+0.29%) |
Aug 26, 2024 | 38.37 | 38.44 | 37.60 | 38.12 | 1,369,906 | +0.25(+0.66%) |
Aug 23, 2024 | 36.40 | 37.99 | 36.23 | 37.87 | 2,472,681 | +2.28(+6.41%) |
Aug 22, 2024 | 37.13 | 37.13 | 35.22 | 35.59 | 1,962,311 | -1.57(-4.22%) |
Aug 21, 2024 | 37.01 | 37.67 | 36.34 | 37.16 | 1,295,857 | +0.24(+0.65%) |
Aug 20, 2024 | 38.08 | 38.27 | 36.54 | 36.92 | 1,968,724 | +0.08(+0.22%) |
Aug 19, 2024 | 35.84 | 36.99 | 35.63 | 36.84 | 1,639,018 | +1.10(+3.08%) |
Aug 16, 2024 | 34.23 | 35.79 | 33.98 | 35.74 | 1,833,167 | +1.52(+4.44%) |
Aug 15, 2024 | 34.06 | 34.66 | 33.26 | 34.22 | 2,080,974 | +1.90(+5.88%) |
Aug 14, 2024 | 32.76 | 33.13 | 31.56 | 32.32 | 1,633,081 | -0.82(-2.47%) |
Aug 13, 2024 | 32.61 | 33.18 | 32.33 | 33.14 | 1,319,827 | -0.24(-0.72%) |
Aug 12, 2024 | 33.05 | 33.59 | 32.36 | 33.38 | 1,809,409 | +1.26(+3.92%) |
Aug 09, 2024 | 32.36 | 32.70 | 31.75 | 32.12 | 1,124,881 | -0.03(-0.09%) |
Aug 08, 2024 | 31.37 | 32.58 | 31.21 | 32.15 | 2,137,513 | +1.65(+5.41%) |
Aug 07, 2024 | 31.31 | 31.53 | 30.26 | 30.50 | 1,881,320 | -0.74(-2.37%) |
Aug 06, 2024 | 30.94 | 31.86 | 30.84 | 31.24 | 1,556,318 | -0.52(-1.64%) |
Aug 05, 2024 | 31.18 | 32.27 | 31.00 | 31.76 | 2,926,687 | -3.18(-9.10%) |
Aug 02, 2024 | 35.99 | 36.15 | 33.55 | 34.94 | 1,968,717 | -0.01(-0.03%) |