Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 10, 2024 | 40.87 | 41.09 | 40.42 | 40.98 | 582,074 | -0.04(-0.10%) |
Oct 09, 2024 | 40.65 | 41.10 | 40.65 | 41.02 | 262,834 | +0.33(+0.81%) |
Oct 08, 2024 | 40.73 | 41.01 | 40.19 | 40.69 | 474,640 | +0.07(+0.17%) |
Oct 07, 2024 | 40.63 | 40.91 | 40.44 | 40.62 | 588,903 | -0.11(-0.27%) |
Oct 04, 2024 | 41.38 | 41.38 | 40.65 | 40.73 | 376,104 | -0.57(-1.38%) |
Oct 03, 2024 | 40.67 | 41.35 | 40.27 | 41.30 | 405,620 | +0.70(+1.72%) |
Oct 02, 2024 | 41.00 | 41.21 | 40.50 | 40.60 | 198,287 | -0.47(-1.14%) |
Oct 01, 2024 | 41.22 | 41.48 | 41.02 | 41.07 | 561,664 | -0.26(-0.63%) |
Sep 30, 2024 | 40.81 | 41.45 | 40.02 | 41.33 | 350,425 | +0.46(+1.13%) |
Sep 27, 2024 | 40.91 | 41.28 | 40.85 | 40.87 | 647,587 | -0.11(-0.27%) |
Sep 26, 2024 | 40.22 | 41.01 | 40.20 | 40.98 | 630,379 | +0.50(+1.24%) |
Sep 25, 2024 | 39.76 | 40.55 | 39.67 | 40.48 | 390,876 | +0.67(+1.68%) |
Sep 24, 2024 | 39.44 | 40.09 | 39.03 | 39.81 | 376,721 | +0.34(+0.86%) |
Sep 23, 2024 | 39.19 | 39.70 | 38.66 | 39.47 | 300,292 | +0.16(+0.41%) |
Sep 20, 2024 | 38.81 | 39.36 | 38.52 | 39.31 | 1,482,446 | +0.46(+1.18%) |
Sep 19, 2024 | 39.45 | 39.45 | 38.74 | 38.85 | 375,428 | -0.38(-0.97%) |
Sep 18, 2024 | 39.21 | 39.63 | 38.99 | 39.23 | 420,140 | -0.04(-0.10%) |
Sep 17, 2024 | 39.81 | 40.16 | 39.18 | 39.27 | 655,995 | -0.49(-1.23%) |
Sep 16, 2024 | 39.74 | 40.18 | 39.70 | 39.76 | 551,021 | +0.19(+0.48%) |
Sep 13, 2024 | 40.71 | 40.71 | 39.45 | 39.57 | 343,287 | -1.05(-2.58%) |
Sep 12, 2024 | 39.16 | 41.38 | 38.78 | 40.62 | 615,554 | +2.15(+5.59%) |
Sep 11, 2024 | 38.39 | 38.52 | 38.15 | 38.47 | 364,710 | -0.17(-0.44%) |
Sep 10, 2024 | 38.40 | 38.65 | 38.20 | 38.64 | 255,598 | +0.21(+0.55%) |
Sep 09, 2024 | 38.65 | 38.94 | 38.42 | 38.43 | 245,190 | -0.06(-0.16%) |
Sep 06, 2024 | 38.63 | 38.63 | 38.31 | 38.49 | 338,227 | -0.09(-0.23%) |
Sep 05, 2024 | 38.57 | 38.79 | 38.48 | 38.58 | 275,762 | +0.01(+0.03%) |
Sep 04, 2024 | 37.66 | 38.62 | 37.66 | 38.57 | 410,590 | +0.68(+1.79%) |
Sep 03, 2024 | 37.71 | 37.96 | 37.61 | 37.89 | 413,599 | +0.31(+0.82%) |
Aug 30, 2024 | 37.58 | 0 | -0.32(-0.84%) | |||
Aug 29, 2024 | 37.89 | 38.08 | 37.65 | 37.90 | 400,779 | +0.00(+0.00%) |
Aug 28, 2024 | 38.00 | 38.31 | 37.75 | 37.90 | 363,643 | -0.35(-0.92%) |
Aug 27, 2024 | 37.77 | 38.35 | 37.77 | 38.25 | 306,498 | +0.21(+0.55%) |
Aug 26, 2024 | 37.78 | 38.29 | 37.78 | 38.04 | 167,173 | +0.12(+0.32%) |
Aug 23, 2024 | 37.58 | 37.98 | 37.58 | 37.92 | 209,835 | +0.33(+0.88%) |
Aug 22, 2024 | 37.77 | 37.88 | 37.52 | 37.59 | 258,471 | -0.15(-0.40%) |
Aug 21, 2024 | 37.58 | 37.82 | 37.46 | 37.74 | 216,628 | +0.21(+0.56%) |
Aug 20, 2024 | 37.59 | 37.70 | 37.28 | 37.53 | 229,753 | -0.06(-0.16%) |
Aug 19, 2024 | 37.56 | 38.04 | 37.55 | 37.59 | 257,391 | -0.02(-0.05%) |
Aug 16, 2024 | 37.70 | 37.97 | 37.56 | 37.61 | 361,031 | -0.11(-0.29%) |
Aug 15, 2024 | 37.35 | 37.90 | 37.25 | 37.72 | 307,016 | +0.48(+1.29%) |
Aug 14, 2024 | 37.25 | 37.53 | 37.15 | 37.24 | 318,585 | -0.13(-0.35%) |
Aug 13, 2024 | 36.59 | 37.43 | 36.59 | 37.37 | 400,046 | +0.75(+2.05%) |
Aug 12, 2024 | 36.33 | 36.77 | 36.16 | 36.62 | 680,526 | +0.02(+0.05%) |
Aug 09, 2024 | 36.81 | 36.85 | 36.43 | 36.60 | 256,115 | -0.09(-0.25%) |
Aug 08, 2024 | 36.15 | 36.78 | 35.79 | 36.69 | 412,513 | +0.69(+1.92%) |
Aug 07, 2024 | 36.16 | 36.28 | 35.91 | 36.00 | 427,630 | -0.03(-0.08%) |
Aug 06, 2024 | 36.69 | 36.69 | 35.92 | 36.03 | 705,898 | -0.63(-1.72%) |
Aug 02, 2024 | 36.66 | 0 | -0.11(-0.30%) |