Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 42.50 | 42.65 | 42.40 | 42.58 | 398,288 | +0.25(+0.59%) |
Oct 17, 2024 | 42.69 | 42.74 | 42.33 | 42.33 | 314,354 | -0.28(-0.66%) |
Oct 16, 2024 | 42.68 | 42.68 | 42.33 | 42.61 | 415,058 | +0.01(+0.02%) |
Oct 15, 2024 | 43.13 | 43.18 | 42.41 | 42.60 | 532,577 | -0.43(-1.00%) |
Oct 14, 2024 | 42.81 | 43.11 | 42.77 | 43.03 | 481,989 | +0.35(+0.82%) |
Oct 11, 2024 | 42.57 | 42.70 | 42.41 | 42.68 | 367,967 | +0.06(+0.14%) |
Oct 10, 2024 | 42.48 | 42.67 | 42.33 | 42.62 | 250,780 | -0.29(-0.68%) |
Oct 09, 2024 | 42.72 | 42.92 | 42.60 | 42.91 | 431,038 | +0.23(+0.54%) |
Oct 08, 2024 | 42.35 | 42.68 | 42.30 | 42.68 | 244,971 | +0.56(+1.33%) |
Oct 07, 2024 | 42.40 | 42.50 | 42.07 | 42.12 | 408,003 | -0.44(-1.03%) |
Oct 04, 2024 | 42.50 | 42.60 | 42.15 | 42.56 | 442,812 | +0.46(+1.09%) |
Oct 03, 2024 | 41.95 | 42.17 | 41.85 | 42.10 | 245,513 | -0.15(-0.36%) |
Oct 02, 2024 | 42.10 | 42.40 | 41.90 | 42.25 | 660,594 | +0.07(+0.17%) |
Oct 01, 2024 | 42.71 | 42.72 | 41.85 | 42.18 | 508,933 | -0.49(-1.15%) |
Sep 30, 2024 | 42.44 | 42.75 | 42.36 | 42.67 | 529,863 | +0.13(+0.31%) |
Sep 27, 2024 | 42.77 | 42.80 | 42.47 | 42.54 | 361,642 | -0.20(-0.47%) |
Sep 26, 2024 | 42.95 | 42.98 | 42.46 | 42.74 | 429,852 | +0.38(+0.89%) |
Sep 25, 2024 | 42.26 | 42.37 | 42.22 | 42.36 | 384,946 | +0.13(+0.31%) |
Sep 24, 2024 | 42.14 | 42.26 | 41.83 | 42.23 | 300,741 | +0.22(+0.52%) |
Sep 23, 2024 | 41.94 | 42.03 | 41.87 | 42.02 | 394,795 | +0.15(+0.36%) |
Sep 20, 2024 | 41.84 | 41.92 | 41.55 | 41.87 | 387,121 | -0.04(-0.09%) |
Sep 19, 2024 | 41.64 | 42.00 | 41.57 | 41.91 | 423,518 | +1.07(+2.62%) |
Sep 18, 2024 | 41.05 | 41.35 | 40.77 | 40.84 | 578,384 | -0.11(-0.27%) |
Sep 17, 2024 | 41.04 | 41.26 | 40.76 | 40.95 | 364,646 | +0.12(+0.29%) |
Sep 16, 2024 | 40.99 | 40.99 | 40.58 | 40.83 | 640,132 | -0.24(-0.58%) |
Sep 13, 2024 | 40.83 | 41.11 | 40.76 | 41.06 | 402,384 | +0.27(+0.65%) |
Sep 12, 2024 | 40.53 | 40.92 | 40.29 | 40.80 | 426,714 | +0.35(+0.87%) |
Sep 11, 2024 | 40.10 | 40.58 | 39.36 | 40.45 | 652,107 | +0.49(+1.22%) |
Sep 10, 2024 | 39.72 | 39.96 | 39.40 | 39.96 | 365,456 | +0.42(+1.06%) |
Sep 09, 2024 | 39.42 | 39.60 | 39.14 | 39.54 | 463,961 | +0.49(+1.25%) |
Sep 06, 2024 | 39.97 | 40.02 | 38.97 | 39.05 | 576,978 | -0.97(-2.42%) |
Sep 05, 2024 | 39.92 | 40.22 | 39.80 | 40.01 | 417,278 | -0.04(-0.10%) |
Sep 04, 2024 | 39.86 | 40.17 | 39.72 | 40.05 | 554,319 | +0.01(+0.02%) |
Sep 03, 2024 | 41.00 | 41.15 | 39.89 | 40.05 | 865,453 | -1.12(-2.71%) |
Aug 30, 2024 | 40.96 | 41.19 | 40.72 | 41.16 | 456,745 | +0.52(+1.29%) |
Aug 29, 2024 | 40.78 | 41.02 | 40.54 | 40.64 | 490,083 | -0.03(-0.06%) |
Aug 28, 2024 | 41.00 | 41.02 | 40.34 | 40.66 | 757,507 | -0.33(-0.80%) |
Aug 27, 2024 | 40.81 | 41.02 | 40.63 | 40.99 | 701,539 | +0.11(+0.26%) |
Aug 26, 2024 | 41.25 | 41.31 | 40.74 | 40.89 | 870,596 | -0.38(-0.91%) |
Aug 23, 2024 | 41.09 | 41.26 | 40.81 | 41.26 | 562,225 | +0.57(+1.40%) |
Aug 22, 2024 | 41.57 | 41.60 | 40.64 | 40.69 | 639,329 | -0.70(-1.69%) |
Aug 21, 2024 | 41.21 | 41.40 | 41.00 | 41.39 | 820,754 | +0.28(+0.67%) |
Aug 20, 2024 | 41.09 | 41.21 | 40.91 | 41.11 | 499,353 | -0.04(-0.09%) |
Aug 19, 2024 | 41.01 | 41.17 | 40.81 | 41.15 | 824,837 | +0.25(+0.61%) |
Aug 16, 2024 | 40.70 | 40.91 | 40.50 | 40.90 | 327,426 | +0.06(+0.14%) |
Aug 15, 2024 | 40.53 | 40.87 | 40.48 | 40.85 | 307,837 | +0.79(+1.97%) |
Aug 14, 2024 | 40.06 | 40.11 | 39.61 | 40.06 | 460,637 | +0.15(+0.38%) |
Aug 13, 2024 | 39.46 | 39.91 | 39.43 | 39.91 | 349,455 | +0.85(+2.17%) |
Aug 12, 2024 | 39.08 | 39.24 | 38.78 | 39.06 | 279,224 | +0.10(+0.27%) |
Aug 09, 2024 | 38.59 | 39.01 | 38.47 | 38.96 | 296,814 | +0.28(+0.73%) |
Aug 08, 2024 | 38.04 | 38.67 | 37.77 | 38.67 | 139,960 | +1.14(+3.05%) |
Aug 07, 2024 | 38.51 | 38.66 | 37.50 | 37.53 | 338,456 | -0.37(-0.98%) |
Aug 06, 2024 | 37.69 | 38.24 | 37.39 | 37.90 | 222,909 | +0.60(+1.60%) |
Aug 05, 2024 | 36.56 | 37.68 | 36.38 | 37.31 | 322,453 | -1.30(-3.37%) |
Aug 02, 2024 | 38.66 | 38.86 | 38.33 | 38.61 | 324,668 | -0.75(-1.91%) |