Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 41.74 | 42.75 | 41.74 | 42.31 | 9,893 | +0.78(+1.88%) |
Oct 17, 2024 | 39.20 | 41.55 | 39.20 | 41.53 | 15,814 | +0.48(+1.17%) |
Oct 16, 2024 | 39.71 | 41.09 | 39.69 | 41.05 | 6,997 | +2.04(+5.23%) |
Oct 15, 2024 | 40.00 | 40.00 | 38.40 | 39.01 | 13,347 | +0.78(+2.04%) |
Oct 14, 2024 | 37.77 | 38.23 | 37.77 | 38.23 | 1,265 | -0.06(-0.16%) |
Oct 11, 2024 | 38.30 | 39.08 | 38.29 | 38.29 | 10,871 | +0.13(+0.34%) |
Oct 10, 2024 | 38.32 | 38.39 | 38.12 | 38.16 | 9,340 | -0.14(-0.37%) |
Oct 09, 2024 | 38.56 | 38.95 | 38.11 | 38.30 | 4,773 | -0.38(-0.98%) |
Oct 08, 2024 | 40.29 | 40.29 | 38.00 | 38.68 | 6,786 | -1.63(-4.04%) |
Oct 07, 2024 | 40.90 | 41.10 | 39.90 | 40.31 | 10,780 | -0.93(-2.26%) |
Oct 04, 2024 | 41.19 | 41.24 | 39.88 | 41.24 | 8,085 | +0.33(+0.81%) |
Oct 03, 2024 | 40.98 | 41.20 | 40.80 | 40.91 | 14,995 | -0.09(-0.22%) |
Oct 02, 2024 | 41.05 | 41.37 | 40.12 | 41.00 | 6,882 | -0.06(-0.15%) |
Oct 01, 2024 | 41.40 | 41.40 | 41.05 | 41.06 | 7,692 | -0.59(-1.42%) |
Sep 30, 2024 | 41.49 | 41.65 | 41.49 | 41.65 | 1,655 | -0.10(-0.24%) |
Sep 27, 2024 | 41.37 | 41.75 | 41.01 | 41.75 | 2,822 | +0.43(+1.04%) |
Sep 26, 2024 | 41.50 | 42.00 | 40.89 | 41.32 | 10,622 | +0.03(+0.07%) |
Sep 25, 2024 | 41.01 | 41.29 | 40.74 | 41.29 | 7,566 | +0.31(+0.76%) |
Sep 24, 2024 | 41.47 | 41.47 | 40.75 | 40.98 | 4,984 | -0.17(-0.41%) |
Sep 23, 2024 | 41.24 | 41.31 | 41.15 | 41.15 | 2,352 | +0.00(+0.00%) |
Sep 20, 2024 | 41.04 | 41.49 | 40.70 | 41.15 | 28,506 | -0.64(-1.53%) |
Sep 19, 2024 | 41.89 | 41.89 | 41.39 | 41.79 | 6,298 | +0.75(+1.83%) |
Sep 18, 2024 | 40.99 | 41.21 | 40.18 | 41.04 | 13,795 | -0.16(-0.39%) |
Sep 17, 2024 | 41.39 | 41.65 | 40.70 | 41.20 | 8,660 | +0.08(+0.19%) |
Sep 16, 2024 | 41.70 | 41.70 | 40.50 | 41.12 | 10,844 | -0.68(-1.63%) |
Sep 13, 2024 | 38.03 | 41.80 | 38.03 | 41.80 | 15,719 | +1.95(+4.89%) |
Sep 12, 2024 | 39.40 | 39.85 | 39.40 | 39.85 | 3,808 | +0.31(+0.78%) |
Sep 11, 2024 | 39.49 | 39.75 | 39.25 | 39.54 | 4,705 | -0.41(-1.03%) |
Sep 10, 2024 | 39.50 | 39.95 | 39.50 | 39.95 | 4,004 | +0.45(+1.14%) |
Sep 09, 2024 | 39.56 | 39.89 | 39.28 | 39.50 | 7,718 | -0.16(-0.40%) |
Sep 06, 2024 | 39.62 | 39.98 | 39.01 | 39.66 | 3,522 | +0.64(+1.64%) |
Sep 05, 2024 | 39.07 | 39.07 | 39.02 | 39.02 | 2,145 | +0.00(+0.00%) |
Sep 04, 2024 | 38.72 | 39.02 | 38.47 | 39.02 | 2,357 | +0.30(+0.77%) |
Sep 03, 2024 | 39.46 | 39.46 | 37.99 | 38.72 | 3,575 | -0.66(-1.69%) |
Aug 30, 2024 | 38.18 | 39.39 | 37.34 | 39.39 | 4,012 | +0.09(+0.23%) |
Aug 29, 2024 | 38.18 | 39.38 | 38.18 | 39.30 | 3,726 | +1.54(+4.07%) |
Aug 28, 2024 | 37.19 | 38.35 | 37.19 | 37.76 | 5,205 | +0.29(+0.77%) |
Aug 27, 2024 | 37.40 | 38.08 | 36.64 | 37.47 | 2,568 | -0.83(-2.17%) |
Aug 26, 2024 | 38.67 | 39.02 | 38.31 | 38.31 | 4,621 | -0.14(-0.36%) |
Aug 23, 2024 | 36.93 | 38.44 | 36.93 | 38.44 | 7,499 | +2.22(+6.13%) |
Aug 22, 2024 | 36.19 | 36.61 | 35.83 | 36.22 | 8,517 | -0.17(-0.46%) |
Aug 21, 2024 | 35.55 | 36.69 | 35.43 | 36.39 | 5,760 | +0.45(+1.24%) |
Aug 20, 2024 | 35.87 | 36.14 | 35.87 | 35.95 | 3,731 | -0.64(-1.76%) |
Aug 19, 2024 | 35.74 | 37.84 | 35.74 | 36.59 | 23,138 | +0.41(+1.12%) |
Aug 16, 2024 | 35.49 | 36.56 | 34.74 | 36.18 | 8,234 | +0.51(+1.42%) |
Aug 15, 2024 | 35.71 | 37.84 | 35.13 | 35.68 | 8,484 | +0.59(+1.67%) |
Aug 14, 2024 | 34.59 | 35.50 | 34.59 | 35.09 | 2,600 | -0.35(-0.98%) |
Aug 13, 2024 | 34.65 | 35.47 | 34.65 | 35.44 | 3,097 | +0.96(+2.79%) |
Aug 12, 2024 | 34.90 | 34.90 | 34.19 | 34.48 | 9,299 | +0.15(+0.43%) |
Aug 09, 2024 | 34.15 | 34.76 | 34.15 | 34.33 | 2,889 | -0.19(-0.55%) |
Aug 08, 2024 | 33.25 | 34.52 | 33.25 | 34.52 | 4,133 | +0.54(+1.58%) |
Aug 07, 2024 | 34.01 | 34.39 | 33.73 | 33.98 | 6,562 | +0.12(+0.35%) |
Aug 06, 2024 | 34.69 | 35.37 | 33.86 | 33.86 | 5,924 | -0.86(-2.47%) |
Aug 05, 2024 | 33.43 | 34.99 | 33.43 | 34.72 | 17,061 | -1.74(-4.77%) |
Aug 02, 2024 | 35.56 | 36.80 | 34.36 | 36.46 | 13,771 | -0.95(-2.54%) |