Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 41.53 | 41.79 | 41.02 | 41.76 | 226,017 | +0.55(+1.33%) |
Oct 11, 2024 | 40.29 | 41.68 | 40.17 | 41.21 | 349,635 | +0.80(+1.98%) |
Oct 10, 2024 | 39.58 | 40.48 | 39.23 | 40.41 | 280,964 | +0.99(+2.51%) |
Oct 09, 2024 | 41.05 | 41.25 | 39.37 | 39.42 | 677,504 | -1.60(-3.90%) |
Oct 08, 2024 | 40.67 | 41.48 | 40.05 | 41.02 | 402,762 | +0.43(+1.06%) |
Oct 07, 2024 | 41.00 | 41.08 | 40.18 | 40.59 | 324,910 | -0.14(-0.34%) |
Oct 04, 2024 | 39.81 | 41.38 | 39.77 | 40.73 | 182,849 | +1.03(+2.59%) |
Oct 03, 2024 | 40.65 | 41.12 | 39.27 | 39.70 | 388,186 | -1.14(-2.79%) |
Oct 02, 2024 | 40.13 | 41.11 | 39.74 | 40.84 | 381,518 | +0.46(+1.14%) |
Oct 01, 2024 | 40.50 | 41.02 | 39.31 | 40.38 | 584,978 | +1.01(+2.57%) |
Sep 30, 2024 | 38.69 | 39.47 | 38.13 | 39.37 | 401,145 | +0.72(+1.86%) |
Sep 27, 2024 | 38.73 | 39.43 | 38.27 | 38.65 | 151,806 | +0.25(+0.65%) |
Sep 26, 2024 | 38.41 | 38.66 | 37.91 | 38.40 | 151,667 | +0.34(+0.89%) |
Sep 25, 2024 | 39.05 | 39.13 | 37.66 | 38.06 | 183,970 | -0.87(-2.23%) |
Sep 24, 2024 | 39.73 | 40.04 | 38.45 | 38.93 | 221,757 | -0.72(-1.82%) |
Sep 23, 2024 | 40.11 | 40.20 | 39.55 | 39.65 | 221,604 | -0.50(-1.25%) |
Sep 20, 2024 | 40.90 | 41.31 | 40.08 | 40.15 | 311,955 | -0.64(-1.57%) |
Sep 19, 2024 | 40.62 | 41.39 | 40.25 | 40.79 | 220,489 | +0.70(+1.75%) |
Sep 18, 2024 | 40.23 | 41.47 | 40.04 | 40.09 | 389,592 | +0.00(+0.00%) |
Sep 17, 2024 | 40.06 | 40.73 | 39.49 | 40.09 | 566,609 | +0.11(+0.28%) |
Sep 16, 2024 | 40.85 | 41.23 | 39.81 | 39.98 | 403,614 | -0.86(-2.11%) |
Sep 13, 2024 | 39.78 | 41.72 | 39.78 | 40.84 | 415,188 | +1.47(+3.73%) |
Sep 12, 2024 | 38.46 | 39.53 | 38.46 | 39.37 | 586,062 | +0.72(+1.86%) |
Sep 11, 2024 | 38.96 | 39.38 | 38.16 | 38.65 | 281,496 | -0.28(-0.72%) |
Sep 10, 2024 | 38.56 | 39.76 | 38.40 | 38.93 | 261,056 | +0.32(+0.83%) |
Sep 09, 2024 | 38.72 | 39.35 | 38.49 | 38.61 | 287,433 | +0.14(+0.36%) |
Sep 06, 2024 | 39.71 | 40.03 | 38.47 | 38.47 | 299,227 | -1.38(-3.46%) |
Sep 05, 2024 | 40.55 | 40.55 | 39.74 | 39.85 | 254,900 | -0.70(-1.73%) |
Sep 04, 2024 | 40.07 | 41.12 | 39.69 | 40.55 | 287,195 | +0.40(+1.00%) |
Sep 03, 2024 | 40.22 | 41.71 | 39.86 | 40.15 | 402,215 | -0.19(-0.47%) |
Aug 30, 2024 | 40.25 | 40.57 | 39.59 | 40.34 | 229,795 | +0.04(+0.10%) |
Aug 29, 2024 | 40.06 | 41.11 | 39.53 | 40.30 | 183,370 | +0.22(+0.55%) |
Aug 28, 2024 | 40.75 | 40.75 | 39.35 | 40.08 | 175,792 | -0.85(-2.08%) |
Aug 27, 2024 | 40.57 | 41.00 | 40.24 | 40.93 | 169,428 | +0.10(+0.24%) |
Aug 26, 2024 | 41.08 | 41.08 | 40.50 | 40.83 | 194,304 | +0.07(+0.17%) |
Aug 23, 2024 | 38.89 | 40.88 | 38.53 | 40.76 | 363,259 | +2.12(+5.49%) |
Aug 22, 2024 | 39.14 | 39.53 | 38.41 | 38.64 | 286,657 | -0.50(-1.28%) |
Aug 21, 2024 | 39.71 | 39.88 | 38.65 | 39.14 | 348,272 | -0.37(-0.94%) |
Aug 20, 2024 | 39.72 | 39.88 | 38.82 | 39.51 | 230,220 | -0.06(-0.15%) |
Aug 19, 2024 | 37.71 | 39.61 | 37.56 | 39.57 | 622,902 | +1.66(+4.38%) |
Aug 16, 2024 | 38.29 | 38.48 | 37.59 | 37.91 | 271,679 | -0.34(-0.89%) |
Aug 15, 2024 | 39.19 | 39.33 | 37.76 | 38.25 | 469,214 | -0.45(-1.16%) |
Aug 14, 2024 | 38.80 | 39.16 | 38.49 | 38.70 | 244,836 | -0.10(-0.26%) |
Aug 13, 2024 | 38.73 | 39.70 | 38.40 | 38.80 | 383,457 | -0.05(-0.13%) |
Aug 12, 2024 | 39.36 | 39.36 | 37.51 | 38.85 | 672,056 | -0.85(-2.14%) |
Aug 09, 2024 | 36.92 | 42.38 | 36.00 | 39.70 | 399,057 | -1.31(-3.19%) |
Aug 08, 2024 | 40.49 | 41.30 | 39.93 | 41.01 | 192,885 | +0.64(+1.59%) |
Aug 07, 2024 | 42.43 | 42.43 | 40.26 | 40.37 | 249,426 | -1.63(-3.88%) |
Aug 06, 2024 | 41.52 | 42.74 | 40.56 | 42.00 | 300,002 | +0.52(+1.25%) |
Aug 05, 2024 | 42.16 | 42.25 | 40.52 | 41.48 | 382,316 | -1.69(-3.91%) |
Aug 02, 2024 | 43.05 | 43.48 | 41.97 | 43.17 | 440,368 | -0.56(-1.28%) |