Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 43.37 | 43.40 | 42.85 | 43.05 | 537,193 | -0.30(-0.69%) |
Oct 17, 2024 | 42.94 | 43.44 | 42.84 | 43.35 | 892,809 | +0.35(+0.81%) |
Oct 16, 2024 | 42.49 | 43.02 | 42.36 | 43.00 | 683,108 | +0.63(+1.49%) |
Oct 15, 2024 | 41.99 | 42.51 | 41.92 | 42.37 | 785,114 | +0.09(+0.21%) |
Oct 14, 2024 | 42.48 | 42.63 | 42.28 | 42.28 | 621,384 | -0.43(-1.01%) |
Oct 11, 2024 | 42.49 | 42.87 | 42.36 | 42.71 | 890,964 | +0.35(+0.83%) |
Oct 10, 2024 | 42.37 | 42.50 | 42.17 | 42.36 | 493,678 | -0.08(-0.19%) |
Oct 09, 2024 | 41.98 | 42.51 | 41.83 | 42.44 | 433,948 | +0.21(+0.50%) |
Oct 08, 2024 | 42.45 | 42.60 | 41.95 | 42.23 | 796,664 | -0.40(-0.94%) |
Oct 07, 2024 | 42.61 | 42.90 | 42.41 | 42.63 | 2,376,799 | -0.04(-0.09%) |
Oct 04, 2024 | 42.48 | 42.77 | 42.33 | 42.67 | 1,773,846 | +0.24(+0.57%) |
Oct 03, 2024 | 42.17 | 42.47 | 41.94 | 42.43 | 1,582,864 | +0.14(+0.33%) |
Oct 02, 2024 | 42.18 | 42.42 | 41.92 | 42.29 | 1,195,738 | +0.35(+0.83%) |
Oct 01, 2024 | 41.19 | 42.00 | 41.09 | 41.94 | 668,798 | +0.70(+1.70%) |
Sep 30, 2024 | 41.42 | 41.53 | 40.95 | 41.24 | 718,695 | +0.08(+0.19%) |
Sep 27, 2024 | 41.17 | 41.33 | 41.06 | 41.16 | 880,772 | +0.00(+0.00%) |
Sep 26, 2024 | 40.80 | 41.25 | 40.80 | 41.16 | 934,955 | +0.05(+0.12%) |
Sep 25, 2024 | 41.40 | 41.58 | 40.95 | 41.11 | 631,841 | -0.24(-0.58%) |
Sep 24, 2024 | 41.40 | 41.58 | 41.22 | 41.35 | 1,219,345 | +0.23(+0.56%) |
Sep 23, 2024 | 40.64 | 41.17 | 40.50 | 41.12 | 701,189 | +0.53(+1.31%) |
Sep 20, 2024 | 40.35 | 40.70 | 40.06 | 40.59 | 1,704,368 | +0.24(+0.59%) |
Sep 19, 2024 | 40.52 | 40.66 | 40.05 | 40.35 | 784,090 | +0.18(+0.45%) |
Sep 18, 2024 | 40.65 | 40.81 | 40.02 | 40.17 | 1,071,521 | -0.49(-1.21%) |
Sep 17, 2024 | 40.68 | 40.94 | 40.49 | 40.66 | 1,610,957 | -0.07(-0.17%) |
Sep 16, 2024 | 41.00 | 41.07 | 40.45 | 40.73 | 3,136,034 | -0.04(-0.10%) |
Sep 13, 2024 | 40.35 | 40.90 | 40.34 | 40.77 | 1,387,969 | +0.47(+1.18%) |
Sep 12, 2024 | 39.83 | 40.38 | 39.58 | 40.30 | 900,173 | +0.47(+1.19%) |
Sep 11, 2024 | 40.06 | 40.25 | 39.37 | 39.82 | 1,380,217 | -0.28(-0.69%) |
Sep 10, 2024 | 40.38 | 40.44 | 39.66 | 40.10 | 1,240,615 | -0.35(-0.85%) |
Sep 09, 2024 | 40.03 | 40.70 | 39.98 | 40.45 | 3,917,015 | +0.48(+1.21%) |
Sep 06, 2024 | 40.12 | 40.47 | 39.68 | 39.96 | 2,007,488 | -0.18(-0.44%) |
Sep 05, 2024 | 40.25 | 40.40 | 40.07 | 40.14 | 2,025,444 | +0.05(+0.12%) |
Sep 04, 2024 | 39.92 | 40.24 | 39.81 | 40.09 | 1,922,953 | +0.18(+0.45%) |
Sep 03, 2024 | 39.39 | 40.01 | 39.20 | 39.91 | 3,281,822 | +0.13(+0.32%) |
Aug 30, 2024 | 39.46 | 39.89 | 39.43 | 39.78 | 872,523 | +0.25(+0.62%) |
Aug 29, 2024 | 39.41 | 39.71 | 39.29 | 39.54 | 1,234,792 | +0.12(+0.30%) |
Aug 28, 2024 | 39.67 | 39.67 | 39.10 | 39.42 | 1,000,072 | -0.28(-0.70%) |
Aug 27, 2024 | 39.99 | 40.05 | 39.66 | 39.70 | 1,085,970 | -0.11(-0.27%) |
Aug 26, 2024 | 39.49 | 39.99 | 39.45 | 39.80 | 1,202,763 | +0.47(+1.21%) |
Aug 23, 2024 | 38.92 | 39.45 | 38.90 | 39.33 | 1,234,340 | +0.64(+1.66%) |
Aug 22, 2024 | 38.47 | 38.84 | 38.47 | 38.69 | 855,487 | +0.19(+0.49%) |
Aug 21, 2024 | 38.36 | 38.54 | 38.24 | 38.50 | 978,403 | +0.32(+0.83%) |
Aug 20, 2024 | 38.15 | 38.26 | 37.96 | 38.18 | 1,203,005 | +0.01(+0.03%) |
Aug 19, 2024 | 38.01 | 38.35 | 37.96 | 38.17 | 1,344,075 | +0.28(+0.73%) |
Aug 16, 2024 | 37.80 | 37.98 | 37.61 | 37.90 | 1,717,534 | +0.02(+0.05%) |
Aug 15, 2024 | 37.68 | 38.09 | 37.68 | 37.88 | 1,480,918 | +0.19(+0.50%) |
Aug 14, 2024 | 37.66 | 37.75 | 37.48 | 37.69 | 915,433 | +0.09(+0.24%) |
Aug 13, 2024 | 37.46 | 37.75 | 37.31 | 37.60 | 1,263,893 | +0.10(+0.26%) |
Aug 12, 2024 | 38.30 | 38.33 | 37.45 | 37.50 | 1,112,546 | -0.71(-1.86%) |
Aug 09, 2024 | 38.09 | 38.56 | 37.74 | 38.21 | 1,240,170 | +0.11(+0.29%) |
Aug 08, 2024 | 37.82 | 38.33 | 37.67 | 38.11 | 920,878 | +0.27(+0.70%) |
Aug 07, 2024 | 37.88 | 38.20 | 37.71 | 37.84 | 1,106,252 | +0.26(+0.68%) |
Aug 06, 2024 | 37.18 | 37.79 | 36.83 | 37.58 | 1,413,474 | +0.35(+0.93%) |
Aug 05, 2024 | 36.72 | 37.39 | 36.35 | 37.24 | 1,469,566 | -0.48(-1.28%) |
Aug 02, 2024 | 37.76 | 37.81 | 37.41 | 37.72 | 1,615,576 | -0.28(-0.73%) |