Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 37.64 | 37.65 | 37.22 | 37.34 | 921,119 | +0.32(+0.86%) |
Oct 17, 2024 | 37.80 | 37.80 | 37.00 | 37.02 | 760,422 | -0.73(-1.93%) |
Oct 16, 2024 | 37.61 | 37.84 | 37.48 | 37.75 | 485,667 | +0.24(+0.64%) |
Oct 15, 2024 | 38.33 | 38.34 | 37.35 | 37.51 | 1,012,268 | -1.37(-3.52%) |
Oct 14, 2024 | 39.04 | 39.33 | 38.59 | 38.88 | 371,928 | -0.44(-1.12%) |
Oct 11, 2024 | 38.31 | 39.53 | 38.31 | 39.32 | 894,534 | +0.75(+1.94%) |
Oct 10, 2024 | 39.44 | 39.69 | 38.48 | 38.57 | 1,100,726 | -1.48(-3.70%) |
Oct 09, 2024 | 40.00 | 40.43 | 39.52 | 40.05 | 675,069 | -0.49(-1.21%) |
Oct 08, 2024 | 41.25 | 41.34 | 40.30 | 40.54 | 987,426 | -2.35(-5.48%) |
Oct 07, 2024 | 42.43 | 43.42 | 42.32 | 42.89 | 715,925 | +0.76(+1.80%) |
Oct 04, 2024 | 42.34 | 42.55 | 41.82 | 42.13 | 703,525 | +0.49(+1.18%) |
Oct 03, 2024 | 41.56 | 42.05 | 41.45 | 41.64 | 586,245 | -0.81(-1.91%) |
Oct 02, 2024 | 42.83 | 42.91 | 42.00 | 42.45 | 587,769 | -0.22(-0.52%) |
Oct 01, 2024 | 43.17 | 43.17 | 41.98 | 42.67 | 630,377 | -0.44(-1.02%) |
Sep 30, 2024 | 43.39 | 43.80 | 42.91 | 43.11 | 569,164 | +0.11(+0.26%) |
Sep 27, 2024 | 43.00 | 43.72 | 42.90 | 43.00 | 1,025,965 | +1.06(+2.53%) |
Sep 26, 2024 | 41.92 | 42.60 | 41.40 | 41.94 | 937,079 | +1.36(+3.35%) |
Sep 25, 2024 | 41.31 | 41.37 | 40.52 | 40.58 | 638,078 | -0.93(-2.24%) |
Sep 24, 2024 | 41.42 | 41.80 | 41.14 | 41.51 | 881,081 | +0.57(+1.39%) |
Sep 23, 2024 | 40.73 | 41.02 | 40.34 | 40.94 | 427,027 | +0.28(+0.69%) |
Sep 20, 2024 | 41.07 | 41.07 | 40.23 | 40.66 | 723,701 | -0.48(-1.17%) |
Sep 19, 2024 | 42.77 | 42.81 | 41.01 | 41.14 | 867,663 | -0.31(-0.75%) |
Sep 18, 2024 | 41.32 | 43.14 | 41.21 | 41.45 | 3,627,515 | -0.01(-0.02%) |
Sep 17, 2024 | 40.50 | 41.65 | 40.50 | 41.46 | 781,723 | +0.89(+2.19%) |
Sep 16, 2024 | 40.42 | 40.92 | 39.80 | 40.57 | 521,385 | -0.01(-0.02%) |
Sep 13, 2024 | 40.50 | 40.70 | 40.04 | 40.58 | 774,239 | +0.54(+1.35%) |
Sep 12, 2024 | 40.32 | 40.34 | 39.69 | 40.04 | 898,817 | -0.45(-1.11%) |
Sep 11, 2024 | 39.19 | 40.59 | 39.08 | 40.49 | 2,706,812 | +2.39(+6.27%) |
Sep 10, 2024 | 37.95 | 38.21 | 37.33 | 38.10 | 1,141,204 | -0.07(-0.18%) |
Sep 09, 2024 | 38.72 | 38.99 | 38.01 | 38.17 | 1,165,029 | -0.80(-2.05%) |
Sep 06, 2024 | 39.87 | 40.06 | 38.81 | 38.97 | 697,093 | -1.02(-2.55%) |
Sep 05, 2024 | 40.43 | 40.63 | 39.98 | 39.99 | 279,338 | -0.29(-0.72%) |
Sep 04, 2024 | 39.59 | 40.40 | 39.55 | 40.28 | 345,903 | +0.46(+1.16%) |
Sep 03, 2024 | 41.24 | 41.30 | 39.60 | 39.82 | 873,833 | -1.46(-3.54%) |
Aug 30, 2024 | 41.14 | 41.50 | 40.83 | 41.28 | 663,060 | +0.50(+1.23%) |
Aug 29, 2024 | 41.30 | 41.40 | 40.76 | 40.78 | 365,507 | -0.14(-0.34%) |
Aug 28, 2024 | 41.18 | 41.57 | 40.54 | 40.92 | 440,989 | -0.61(-1.47%) |
Aug 27, 2024 | 41.56 | 41.74 | 41.04 | 41.53 | 258,466 | -0.15(-0.36%) |
Aug 26, 2024 | 42.57 | 42.87 | 41.65 | 41.68 | 702,085 | -0.49(-1.16%) |
Aug 23, 2024 | 40.37 | 42.24 | 40.29 | 42.17 | 702,785 | +2.09(+5.21%) |
Aug 22, 2024 | 40.79 | 40.97 | 39.99 | 40.08 | 643,270 | -1.05(-2.55%) |
Aug 21, 2024 | 40.84 | 41.18 | 40.64 | 41.13 | 415,715 | +0.39(+0.96%) |
Aug 20, 2024 | 41.55 | 41.65 | 40.53 | 40.74 | 587,699 | -0.86(-2.07%) |
Aug 19, 2024 | 40.76 | 41.66 | 40.68 | 41.60 | 411,240 | +0.90(+2.21%) |
Aug 16, 2024 | 40.86 | 41.07 | 40.34 | 40.70 | 870,190 | -0.41(-1.00%) |
Aug 15, 2024 | 40.64 | 41.53 | 40.56 | 41.11 | 1,201,093 | +1.04(+2.60%) |
Aug 14, 2024 | 40.99 | 41.18 | 39.95 | 40.07 | 899,103 | -0.59(-1.45%) |
Aug 13, 2024 | 39.51 | 40.82 | 39.43 | 40.66 | 1,155,527 | +1.40(+3.57%) |
Aug 12, 2024 | 39.43 | 39.54 | 39.09 | 39.26 | 1,252,649 | -0.13(-0.33%) |
Aug 09, 2024 | 40.03 | 40.03 | 38.91 | 39.39 | 947,781 | -0.81(-2.01%) |
Aug 08, 2024 | 39.54 | 40.53 | 39.52 | 40.20 | 525,631 | +0.74(+1.88%) |
Aug 07, 2024 | 40.60 | 41.02 | 39.42 | 39.46 | 577,647 | +0.28(+0.71%) |
Aug 06, 2024 | 39.29 | 39.85 | 38.88 | 39.18 | 789,174 | +0.06(+0.15%) |
Aug 05, 2024 | 37.86 | 39.84 | 37.42 | 39.12 | 869,735 | -1.07(-2.66%) |
Aug 02, 2024 | 40.24 | 40.76 | 39.63 | 40.19 | 1,879,321 | -1.22(-2.95%) |