Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 40.52 | 40.61 | 40.46 | 40.56 | 36,549 | +0.31(+0.77%) |
Oct 17, 2024 | 40.58 | 40.66 | 40.22 | 40.25 | 58,862 | +0.06(+0.15%) |
Oct 16, 2024 | 40.06 | 40.21 | 39.84 | 40.19 | 37,935 | +0.11(+0.27%) |
Oct 15, 2024 | 40.57 | 40.58 | 39.94 | 40.08 | 64,163 | -0.50(-1.23%) |
Oct 14, 2024 | 40.45 | 40.68 | 40.45 | 40.58 | 97,036 | +0.36(+0.90%) |
Oct 11, 2024 | 40.01 | 40.29 | 40.01 | 40.22 | 73,274 | +0.13(+0.31%) |
Oct 10, 2024 | 39.98 | 40.20 | 39.92 | 40.09 | 59,499 | +0.03(+0.09%) |
Oct 09, 2024 | 39.93 | 40.09 | 39.77 | 40.06 | 44,265 | +0.23(+0.58%) |
Oct 08, 2024 | 39.48 | 39.93 | 39.48 | 39.83 | 37,151 | +0.57(+1.45%) |
Oct 07, 2024 | 39.56 | 39.65 | 39.17 | 39.26 | 35,694 | -0.38(-0.96%) |
Oct 04, 2024 | 39.56 | 39.66 | 39.30 | 39.64 | 41,903 | +0.31(+0.79%) |
Oct 03, 2024 | 39.07 | 39.33 | 39.04 | 39.33 | 103,771 | +0.15(+0.38%) |
Oct 02, 2024 | 39.06 | 39.26 | 38.82 | 39.18 | 61,597 | +0.01(+0.02%) |
Oct 01, 2024 | 39.67 | 39.74 | 38.96 | 39.17 | 91,406 | -0.47(-1.18%) |
Sep 30, 2024 | 39.35 | 39.68 | 39.26 | 39.64 | 89,676 | +0.18(+0.46%) |
Sep 27, 2024 | 39.72 | 39.80 | 39.42 | 39.46 | 52,941 | -0.27(-0.68%) |
Sep 26, 2024 | 40.05 | 40.05 | 39.49 | 39.73 | 355,756 | +0.09(+0.23%) |
Sep 25, 2024 | 39.62 | 39.79 | 39.60 | 39.64 | 80,049 | +0.04(+0.10%) |
Sep 24, 2024 | 39.58 | 39.63 | 39.16 | 39.60 | 37,462 | +0.12(+0.30%) |
Sep 23, 2024 | 39.46 | 39.59 | 39.39 | 39.48 | 53,389 | +0.05(+0.13%) |
Sep 20, 2024 | 39.45 | 39.57 | 39.17 | 39.43 | 98,506 | -0.03(-0.08%) |
Sep 19, 2024 | 39.36 | 39.58 | 39.21 | 39.46 | 83,372 | +0.91(+2.36%) |
Sep 18, 2024 | 38.75 | 39.13 | 38.51 | 38.55 | 90,186 | -0.18(-0.46%) |
Sep 17, 2024 | 38.88 | 39.07 | 38.58 | 38.73 | 100,281 | +0.10(+0.26%) |
Sep 16, 2024 | 38.52 | 38.69 | 38.38 | 38.63 | 55,528 | -0.13(-0.34%) |
Sep 13, 2024 | 38.57 | 38.82 | 38.57 | 38.76 | 37,103 | +0.14(+0.36%) |
Sep 12, 2024 | 38.17 | 38.68 | 38.11 | 38.62 | 53,789 | +0.55(+1.44%) |
Sep 11, 2024 | 37.38 | 38.14 | 36.83 | 38.07 | 55,426 | +0.71(+1.90%) |
Sep 10, 2024 | 37.20 | 37.37 | 36.89 | 37.36 | 44,935 | +0.36(+0.97%) |
Sep 09, 2024 | 36.95 | 37.11 | 36.74 | 37.00 | 36,976 | +0.44(+1.21%) |
Sep 06, 2024 | 37.48 | 37.61 | 36.51 | 36.56 | 749,070 | -0.91(-2.43%) |
Sep 05, 2024 | 37.31 | 37.77 | 37.20 | 37.47 | 49,882 | +0.13(+0.35%) |
Sep 04, 2024 | 37.22 | 37.69 | 37.14 | 37.34 | 63,435 | -0.24(-0.64%) |
Sep 03, 2024 | 38.39 | 38.39 | 37.39 | 37.58 | 60,128 | -1.12(-2.89%) |
Aug 30, 2024 | 38.43 | 38.70 | 38.21 | 38.70 | 38,683 | +0.43(+1.12%) |
Aug 29, 2024 | 38.41 | 38.77 | 38.15 | 38.27 | 72,475 | -0.17(-0.44%) |
Aug 28, 2024 | 38.80 | 38.83 | 38.20 | 38.44 | 45,283 | -0.32(-0.83%) |
Aug 27, 2024 | 38.51 | 38.86 | 38.43 | 38.76 | 59,974 | +0.07(+0.18%) |
Aug 26, 2024 | 38.96 | 39.02 | 38.47 | 38.69 | 61,564 | -0.25(-0.64%) |
Aug 23, 2024 | 38.85 | 39.09 | 38.52 | 38.94 | 63,762 | +0.37(+0.96%) |
Aug 22, 2024 | 39.32 | 39.37 | 38.50 | 38.57 | 103,120 | -0.57(-1.46%) |
Aug 21, 2024 | 39.00 | 39.26 | 38.94 | 39.14 | 114,228 | +0.19(+0.49%) |
Aug 20, 2024 | 38.98 | 39.19 | 38.83 | 38.95 | 93,438 | -0.03(-0.08%) |
Aug 19, 2024 | 38.55 | 38.98 | 38.44 | 38.98 | 77,137 | +0.48(+1.25%) |
Aug 16, 2024 | 38.33 | 38.61 | 38.33 | 38.50 | 116,286 | +0.02(+0.04%) |
Aug 15, 2024 | 38.06 | 38.48 | 37.99 | 38.48 | 80,080 | +0.82(+2.18%) |
Aug 14, 2024 | 37.66 | 37.77 | 37.40 | 37.66 | 55,541 | +0.09(+0.24%) |
Aug 13, 2024 | 37.03 | 37.57 | 37.00 | 37.57 | 84,094 | +0.83(+2.26%) |
Aug 12, 2024 | 36.73 | 36.93 | 36.57 | 36.74 | 56,213 | +0.12(+0.33%) |
Aug 09, 2024 | 36.25 | 36.67 | 36.25 | 36.62 | 54,286 | +0.30(+0.83%) |
Aug 08, 2024 | 35.96 | 36.37 | 35.66 | 36.32 | 390,369 | +1.02(+2.89%) |
Aug 07, 2024 | 36.27 | 36.38 | 35.25 | 35.30 | 79,755 | -0.33(-0.93%) |
Aug 06, 2024 | 35.44 | 36.15 | 35.13 | 35.63 | 88,723 | +0.49(+1.39%) |
Aug 05, 2024 | 34.08 | 35.68 | 34.00 | 35.14 | 143,744 | -1.33(-3.65%) |
Aug 02, 2024 | 36.47 | 36.53 | 35.92 | 36.47 | 125,788 | -0.84(-2.25%) |