Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 39.06 | 39.11 | 38.66 | 39.05 | 3,271,643 | -0.21(-0.53%) |
Oct 24, 2024 | 39.28 | 39.48 | 39.21 | 39.26 | 2,294,937 | -0.31(-0.78%) |
Oct 23, 2024 | 39.17 | 39.83 | 39.11 | 39.57 | 3,779,346 | +0.61(+1.57%) |
Oct 22, 2024 | 39.21 | 39.27 | 38.85 | 38.96 | 3,175,642 | -0.03(-0.08%) |
Oct 21, 2024 | 39.16 | 39.32 | 38.93 | 38.99 | 2,884,632 | -0.07(-0.18%) |
Oct 18, 2024 | 39.09 | 39.16 | 38.97 | 39.06 | 1,921,621 | -0.22(-0.56%) |
Oct 17, 2024 | 38.88 | 39.29 | 38.87 | 39.28 | 2,521,243 | -0.04(-0.10%) |
Oct 16, 2024 | 39.30 | 39.57 | 39.24 | 39.32 | 2,114,047 | +0.00(+0.00%) |
Oct 15, 2024 | 38.77 | 39.47 | 38.72 | 39.32 | 3,794,157 | +0.54(+1.39%) |
Oct 14, 2024 | 38.92 | 38.96 | 38.68 | 38.78 | 4,817,980 | -0.34(-0.87%) |
Oct 11, 2024 | 39.32 | 39.36 | 39.03 | 39.12 | 2,373,042 | -0.02(-0.05%) |
Oct 10, 2024 | 39.27 | 39.38 | 38.99 | 39.14 | 3,339,020 | +0.07(+0.18%) |
Oct 09, 2024 | 39.42 | 39.49 | 39.03 | 39.07 | 3,421,863 | -0.31(-0.79%) |
Oct 08, 2024 | 39.78 | 39.83 | 39.32 | 39.38 | 3,608,333 | -0.60(-1.50%) |
Oct 07, 2024 | 39.71 | 40.07 | 39.62 | 39.98 | 3,700,148 | +0.45(+1.14%) |
Oct 04, 2024 | 39.52 | 39.95 | 39.51 | 39.53 | 4,809,811 | -0.46(-1.15%) |
Oct 03, 2024 | 40.15 | 40.20 | 39.74 | 39.99 | 3,769,732 | +0.03(+0.08%) |
Oct 02, 2024 | 40.08 | 40.29 | 39.80 | 39.96 | 3,206,848 | -0.04(-0.10%) |
Oct 01, 2024 | 39.48 | 40.31 | 39.45 | 40.00 | 6,450,792 | +0.56(+1.42%) |
Sep 30, 2024 | 39.62 | 39.86 | 39.41 | 39.44 | 4,315,589 | -0.10(-0.25%) |
Sep 27, 2024 | 39.23 | 39.63 | 39.23 | 39.54 | 2,473,956 | +0.24(+0.61%) |
Sep 26, 2024 | 38.97 | 39.59 | 38.95 | 39.30 | 3,459,809 | -0.27(-0.68%) |
Sep 25, 2024 | 39.68 | 39.68 | 39.42 | 39.57 | 1,876,185 | -0.04(-0.11%) |
Sep 24, 2024 | 39.69 | 40.03 | 39.53 | 39.61 | 3,082,718 | -0.19(-0.47%) |
Sep 23, 2024 | 39.79 | 39.91 | 39.71 | 39.80 | 1,833,678 | -0.10(-0.25%) |
Sep 20, 2024 | 39.88 | 40.23 | 39.79 | 39.90 | 2,718,102 | +0.12(+0.30%) |
Sep 19, 2024 | 39.84 | 40.02 | 39.53 | 39.78 | 4,506,980 | -1.02(-2.51%) |
Sep 18, 2024 | 40.52 | 40.85 | 40.17 | 40.80 | 4,494,130 | +0.20(+0.48%) |
Sep 17, 2024 | 40.37 | 40.83 | 40.26 | 40.60 | 5,029,125 | -0.02(-0.05%) |
Sep 16, 2024 | 40.62 | 40.90 | 40.58 | 40.62 | 3,142,103 | +0.20(+0.49%) |
Sep 13, 2024 | 40.67 | 40.69 | 40.32 | 40.43 | 4,986,227 | -0.16(-0.39%) |
Sep 12, 2024 | 40.98 | 41.14 | 40.52 | 40.59 | 4,480,580 | -0.41(-1.01%) |
Sep 11, 2024 | 41.77 | 42.55 | 40.90 | 41.00 | 4,706,137 | -0.88(-2.11%) |
Sep 10, 2024 | 42.10 | 42.47 | 41.82 | 41.88 | 3,143,758 | -0.35(-0.84%) |
Sep 09, 2024 | 42.38 | 42.69 | 42.16 | 42.24 | 3,063,946 | -0.54(-1.26%) |
Sep 06, 2024 | 41.75 | 42.83 | 41.67 | 42.78 | 7,426,081 | +1.14(+2.74%) |
Sep 05, 2024 | 41.82 | 41.90 | 41.24 | 41.64 | 3,882,944 | -0.03(-0.07%) |
Sep 04, 2024 | 41.84 | 41.92 | 41.32 | 41.67 | 4,755,079 | +0.12(+0.28%) |
Sep 03, 2024 | 40.59 | 41.75 | 40.58 | 41.55 | 5,662,979 | +1.24(+3.07%) |
Aug 30, 2024 | 40.41 | 40.81 | 40.27 | 40.31 | 2,703,824 | -0.44(-1.09%) |
Aug 29, 2024 | 40.55 | 40.87 | 40.13 | 40.75 | 5,689,424 | +0.05(+0.12%) |
Aug 28, 2024 | 40.28 | 40.99 | 40.22 | 40.70 | 3,308,460 | +0.48(+1.20%) |
Aug 27, 2024 | 40.49 | 40.64 | 40.14 | 40.22 | 2,345,870 | -0.12(-0.29%) |
Aug 26, 2024 | 40.00 | 40.51 | 39.93 | 40.34 | 2,745,451 | +0.41(+1.03%) |
Aug 23, 2024 | 40.01 | 40.33 | 39.70 | 39.93 | 4,099,042 | -0.42(-1.05%) |
Aug 22, 2024 | 39.53 | 40.43 | 39.47 | 40.35 | 3,317,953 | +0.66(+1.66%) |
Aug 21, 2024 | 39.83 | 39.97 | 39.55 | 39.69 | 3,207,332 | -0.20(-0.49%) |
Aug 20, 2024 | 39.87 | 40.02 | 39.66 | 39.89 | 2,083,471 | +0.10(+0.25%) |
Aug 19, 2024 | 40.31 | 40.46 | 39.78 | 39.79 | 1,795,217 | -0.51(-1.27%) |
Aug 16, 2024 | 40.51 | 40.60 | 40.18 | 40.30 | 1,998,663 | -0.02(-0.05%) |
Aug 15, 2024 | 40.82 | 40.87 | 40.29 | 40.32 | 4,975,888 | -1.03(-2.50%) |
Aug 14, 2024 | 41.28 | 41.75 | 41.15 | 41.35 | 1,959,952 | -0.02(-0.05%) |
Aug 13, 2024 | 42.00 | 42.00 | 41.34 | 41.37 | 3,558,043 | -1.02(-2.41%) |
Aug 12, 2024 | 42.40 | 42.67 | 42.12 | 42.39 | 2,245,755 | -0.08(-0.19%) |
Aug 09, 2024 | 42.84 | 42.94 | 42.34 | 42.47 | 2,503,095 | -0.21(-0.48%) |
Aug 08, 2024 | 43.39 | 43.77 | 42.59 | 42.68 | 6,816,055 | -1.34(-3.04%) |
Aug 07, 2024 | 42.85 | 44.06 | 42.61 | 44.02 | 7,204,215 | +0.48(+1.11%) |
Aug 06, 2024 | 43.76 | 44.03 | 42.78 | 43.53 | 10,781,041 | -0.34(-0.78%) |
Aug 05, 2024 | 44.96 | 45.08 | 43.28 | 43.88 | 13,449,777 | +1.22(+2.86%) |
Aug 02, 2024 | 42.45 | 43.03 | 42.23 | 42.66 | 15,807,700 | +1.04(+2.50%) |