Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 43.74 | 44.42 | 43.48 | 44.32 | 2,855,970 | +0.48(+1.09%) |
Oct 11, 2024 | 43.00 | 43.94 | 42.95 | 43.84 | 4,266,170 | +1.17(+2.74%) |
Oct 10, 2024 | 42.40 | 42.93 | 42.40 | 42.67 | 2,938,529 | +0.04(+0.09%) |
Oct 09, 2024 | 42.03 | 42.96 | 41.84 | 42.63 | 3,899,796 | +0.64(+1.52%) |
Oct 08, 2024 | 42.16 | 42.43 | 41.95 | 41.99 | 2,917,437 | -0.17(-0.40%) |
Oct 07, 2024 | 41.90 | 42.50 | 41.80 | 42.16 | 3,222,349 | +0.06(+0.14%) |
Oct 04, 2024 | 42.46 | 42.82 | 41.76 | 42.10 | 3,368,861 | +0.36(+0.86%) |
Oct 03, 2024 | 41.76 | 42.05 | 41.38 | 41.74 | 3,277,387 | -0.24(-0.57%) |
Oct 02, 2024 | 41.90 | 42.56 | 41.70 | 41.98 | 3,152,692 | +0.12(+0.29%) |
Oct 01, 2024 | 42.75 | 42.75 | 41.47 | 41.86 | 3,160,843 | -0.98(-2.29%) |
Sep 30, 2024 | 42.67 | 42.97 | 42.42 | 42.84 | 3,514,954 | +0.27(+0.63%) |
Sep 27, 2024 | 42.92 | 43.08 | 42.41 | 42.57 | 4,455,834 | +0.03(+0.07%) |
Sep 26, 2024 | 42.23 | 42.78 | 41.92 | 42.54 | 5,244,893 | +0.80(+1.92%) |
Sep 25, 2024 | 42.45 | 42.45 | 41.69 | 41.74 | 3,846,695 | -0.71(-1.68%) |
Sep 24, 2024 | 42.58 | 42.87 | 42.13 | 42.45 | 2,940,677 | -0.02(-0.05%) |
Sep 23, 2024 | 43.03 | 43.26 | 42.47 | 42.47 | 4,157,077 | -0.40(-0.92%) |
Sep 20, 2024 | 43.29 | 43.29 | 42.68 | 42.87 | 9,083,027 | -0.40(-0.92%) |
Sep 19, 2024 | 42.93 | 43.47 | 42.43 | 43.26 | 3,595,890 | +1.01(+2.39%) |
Sep 18, 2024 | 41.92 | 43.00 | 41.83 | 42.25 | 4,001,588 | +0.11(+0.26%) |
Sep 17, 2024 | 42.27 | 42.64 | 41.95 | 42.14 | 2,819,596 | +0.13(+0.31%) |
Sep 16, 2024 | 41.73 | 42.11 | 41.55 | 42.01 | 3,063,270 | +0.31(+0.74%) |
Sep 13, 2024 | 41.24 | 41.95 | 41.16 | 41.71 | 3,918,177 | +0.89(+2.19%) |
Sep 12, 2024 | 40.85 | 41.09 | 40.31 | 40.82 | 4,020,867 | +0.05(+0.12%) |
Sep 11, 2024 | 39.94 | 40.84 | 39.22 | 40.77 | 5,116,292 | +0.15(+0.37%) |
Sep 10, 2024 | 41.26 | 41.33 | 39.63 | 40.62 | 5,493,015 | -0.62(-1.51%) |
Sep 09, 2024 | 40.60 | 41.44 | 40.40 | 41.24 | 3,733,251 | +0.90(+2.24%) |
Sep 06, 2024 | 41.39 | 41.72 | 40.26 | 40.34 | 3,212,456 | -1.00(-2.42%) |
Sep 05, 2024 | 42.07 | 42.10 | 41.18 | 41.34 | 2,840,391 | -0.40(-0.95%) |
Sep 04, 2024 | 42.10 | 42.28 | 41.46 | 41.74 | 3,642,046 | -0.39(-0.92%) |
Sep 03, 2024 | 42.14 | 42.41 | 41.78 | 42.12 | 2,944,423 | -0.20(-0.47%) |
Aug 30, 2024 | 41.98 | 42.38 | 41.75 | 42.32 | 3,380,833 | +0.50(+1.19%) |
Aug 29, 2024 | 41.97 | 42.11 | 41.28 | 41.83 | 2,375,501 | -0.01(-0.02%) |
Aug 28, 2024 | 41.18 | 42.28 | 41.18 | 41.84 | 2,850,818 | +0.49(+1.17%) |
Aug 27, 2024 | 41.48 | 41.76 | 41.21 | 41.35 | 2,674,201 | -0.23(-0.55%) |
Aug 26, 2024 | 41.97 | 42.08 | 41.41 | 41.58 | 3,127,768 | -0.18(-0.43%) |
Aug 23, 2024 | 40.92 | 42.11 | 40.90 | 41.76 | 4,133,355 | +1.11(+2.73%) |
Aug 22, 2024 | 40.33 | 40.91 | 40.25 | 40.65 | 3,334,625 | +0.32(+0.79%) |
Aug 21, 2024 | 40.52 | 40.55 | 40.01 | 40.33 | 2,820,332 | +0.04(+0.10%) |
Aug 20, 2024 | 40.65 | 40.69 | 40.26 | 40.29 | 3,247,498 | -0.43(-1.05%) |
Aug 19, 2024 | 40.37 | 40.81 | 40.34 | 40.72 | 2,961,293 | +0.39(+0.96%) |
Aug 16, 2024 | 39.65 | 40.36 | 39.55 | 40.33 | 4,074,456 | +0.68(+1.73%) |
Aug 15, 2024 | 40.08 | 40.40 | 39.57 | 39.65 | 3,956,222 | +0.28(+0.71%) |
Aug 14, 2024 | 39.06 | 39.59 | 39.03 | 39.37 | 2,930,286 | +0.29(+0.74%) |
Aug 13, 2024 | 38.80 | 39.14 | 38.31 | 39.08 | 2,749,629 | +0.50(+1.28%) |
Aug 12, 2024 | 39.71 | 40.16 | 38.44 | 38.58 | 4,168,930 | -0.72(-1.84%) |
Aug 09, 2024 | 39.22 | 39.48 | 39.06 | 39.31 | 2,928,187 | -0.01(-0.03%) |
Aug 08, 2024 | 39.09 | 39.56 | 38.96 | 39.32 | 2,861,920 | +0.63(+1.64%) |
Aug 07, 2024 | 39.62 | 40.15 | 38.55 | 38.68 | 4,028,795 | -0.35(-0.89%) |
Aug 06, 2024 | 38.81 | 39.81 | 38.66 | 39.03 | 4,637,720 | +0.14(+0.36%) |
Aug 05, 2024 | 38.27 | 39.09 | 37.35 | 38.89 | 6,854,513 | -0.32(-0.81%) |
Aug 02, 2024 | 39.35 | 39.49 | 38.33 | 39.21 | 7,504,584 | -1.17(-2.90%) |