Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 41.59 | 41.77 | 41.35 | 41.77 | 39,723 | +0.27(+0.65%) |
Oct 11, 2024 | 41.43 | 41.55 | 41.41 | 41.50 | 24,249 | +0.05(+0.12%) |
Oct 10, 2024 | 41.29 | 41.54 | 41.00 | 41.45 | 24,529 | +0.16(+0.39%) |
Oct 09, 2024 | 40.71 | 41.29 | 40.46 | 41.29 | 17,907 | +0.49(+1.20%) |
Oct 08, 2024 | 41.51 | 41.51 | 40.77 | 40.80 | 29,808 | -0.81(-1.95%) |
Oct 07, 2024 | 41.51 | 41.86 | 41.35 | 41.61 | 37,066 | +0.11(+0.27%) |
Oct 04, 2024 | 41.50 | 41.71 | 41.31 | 41.50 | 28,404 | +0.29(+0.70%) |
Oct 03, 2024 | 40.74 | 41.46 | 40.70 | 41.21 | 38,613 | +0.47(+1.14%) |
Oct 02, 2024 | 40.99 | 41.07 | 40.49 | 40.74 | 32,029 | -0.06(-0.14%) |
Oct 01, 2024 | 40.51 | 40.85 | 40.26 | 40.80 | 23,018 | +0.21(+0.52%) |
Sep 30, 2024 | 40.23 | 40.59 | 40.00 | 40.59 | 28,530 | +0.38(+0.94%) |
Sep 27, 2024 | 40.26 | 40.35 | 39.94 | 40.21 | 119,790 | -0.01(-0.02%) |
Sep 26, 2024 | 41.02 | 41.02 | 39.90 | 40.22 | 39,113 | -0.86(-2.09%) |
Sep 25, 2024 | 41.27 | 41.38 | 40.73 | 41.08 | 11,826 | -0.18(-0.44%) |
Sep 24, 2024 | 41.26 | 41.41 | 40.99 | 41.26 | 24,051 | +0.15(+0.36%) |
Sep 23, 2024 | 40.65 | 41.31 | 40.65 | 41.11 | 19,312 | +0.58(+1.43%) |
Sep 20, 2024 | 40.65 | 40.75 | 40.48 | 40.53 | 14,083 | -0.17(-0.41%) |
Sep 19, 2024 | 41.20 | 41.40 | 40.68 | 40.70 | 37,485 | -0.16(-0.40%) |
Sep 18, 2024 | 41.12 | 41.36 | 40.70 | 40.86 | 22,582 | -0.24(-0.57%) |
Sep 17, 2024 | 41.23 | 41.45 | 40.91 | 41.10 | 29,828 | -0.02(-0.05%) |
Sep 16, 2024 | 40.75 | 41.12 | 40.71 | 41.12 | 34,994 | +0.38(+0.93%) |
Sep 13, 2024 | 40.34 | 40.74 | 40.34 | 40.74 | 23,611 | +0.58(+1.43%) |
Sep 12, 2024 | 39.92 | 40.35 | 39.77 | 40.16 | 16,461 | +0.45(+1.13%) |
Sep 11, 2024 | 39.62 | 39.91 | 39.26 | 39.72 | 15,856 | -0.05(-0.13%) |
Sep 10, 2024 | 39.45 | 39.83 | 39.22 | 39.77 | 17,087 | +0.25(+0.62%) |
Sep 09, 2024 | 39.75 | 39.78 | 39.51 | 39.52 | 17,659 | -0.04(-0.10%) |
Sep 06, 2024 | 39.99 | 40.24 | 39.47 | 39.56 | 16,689 | -0.47(-1.18%) |
Sep 05, 2024 | 40.03 | 40.40 | 40.01 | 40.03 | 19,723 | +0.23(+0.57%) |
Sep 04, 2024 | 40.15 | 40.55 | 39.81 | 39.81 | 14,494 | -0.59(-1.45%) |
Sep 03, 2024 | 40.66 | 40.66 | 39.54 | 40.39 | 30,954 | -0.42(-1.02%) |
Aug 30, 2024 | 40.24 | 40.81 | 40.24 | 40.81 | 23,549 | +0.34(+0.85%) |
Aug 29, 2024 | 39.75 | 40.51 | 39.74 | 40.46 | 31,690 | +0.86(+2.17%) |
Aug 28, 2024 | 39.86 | 39.86 | 39.19 | 39.61 | 19,447 | -0.35(-0.87%) |
Aug 27, 2024 | 40.37 | 40.51 | 39.85 | 39.95 | 16,114 | -0.42(-1.03%) |
Aug 26, 2024 | 40.49 | 40.80 | 40.24 | 40.37 | 31,299 | +0.10(+0.25%) |
Aug 23, 2024 | 40.02 | 40.47 | 40.02 | 40.27 | 28,967 | +0.38(+0.95%) |
Aug 22, 2024 | 39.70 | 39.99 | 39.70 | 39.90 | 25,714 | +0.28(+0.70%) |
Aug 21, 2024 | 39.66 | 39.93 | 39.52 | 39.62 | 27,205 | +0.02(+0.05%) |
Aug 20, 2024 | 40.68 | 40.68 | 39.57 | 39.60 | 36,500 | -0.98(-2.42%) |
Aug 19, 2024 | 40.36 | 40.84 | 40.31 | 40.58 | 31,301 | +0.15(+0.37%) |
Aug 16, 2024 | 39.32 | 40.43 | 39.22 | 40.43 | 25,136 | +0.91(+2.30%) |
Aug 15, 2024 | 38.98 | 39.63 | 38.90 | 39.52 | 32,524 | +0.51(+1.32%) |
Aug 14, 2024 | 38.04 | 39.01 | 38.04 | 39.01 | 28,962 | +0.99(+2.60%) |
Aug 13, 2024 | 38.11 | 38.11 | 37.67 | 38.02 | 46,517 | -0.01(-0.03%) |
Aug 12, 2024 | 38.94 | 39.08 | 37.92 | 38.03 | 44,899 | -0.91(-2.33%) |
Aug 09, 2024 | 39.69 | 39.69 | 38.59 | 38.94 | 33,859 | -0.47(-1.20%) |
Aug 08, 2024 | 39.05 | 39.60 | 38.90 | 39.42 | 18,536 | +0.41(+1.06%) |
Aug 07, 2024 | 39.98 | 40.07 | 38.65 | 39.00 | 34,680 | -0.33(-0.83%) |
Aug 06, 2024 | 38.42 | 39.48 | 38.42 | 39.33 | 63,859 | +1.06(+2.76%) |
Aug 05, 2024 | 38.01 | 38.51 | 37.10 | 38.27 | 124,764 | -1.01(-2.56%) |
Aug 02, 2024 | 39.98 | 39.98 | 38.93 | 39.28 | 55,211 | -1.08(-2.67%) |