Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 41.67 | 41.67 | 40.41 | 40.42 | 511,394 | -1.08(-2.60%) |
Oct 17, 2024 | 41.80 | 41.95 | 41.20 | 41.50 | 306,575 | -0.02(-0.05%) |
Oct 16, 2024 | 41.63 | 41.85 | 41.25 | 41.52 | 471,308 | +0.34(+0.83%) |
Oct 15, 2024 | 41.07 | 41.65 | 40.97 | 41.18 | 456,815 | +0.18(+0.44%) |
Oct 14, 2024 | 40.85 | 41.05 | 40.53 | 41.00 | 309,761 | +0.13(+0.32%) |
Oct 11, 2024 | 40.72 | 41.18 | 40.72 | 40.87 | 381,127 | +0.23(+0.57%) |
Oct 10, 2024 | 40.78 | 40.85 | 40.22 | 40.64 | 452,797 | -0.19(-0.47%) |
Oct 09, 2024 | 41.24 | 41.56 | 40.79 | 40.83 | 303,526 | -0.36(-0.87%) |
Oct 08, 2024 | 41.17 | 41.50 | 40.88 | 41.19 | 853,488 | +0.39(+0.96%) |
Oct 07, 2024 | 41.23 | 41.26 | 40.57 | 40.80 | 446,371 | -0.47(-1.14%) |
Oct 04, 2024 | 41.32 | 41.59 | 41.03 | 41.27 | 1,054,437 | +0.25(+0.61%) |
Oct 03, 2024 | 40.81 | 41.38 | 40.65 | 41.02 | 394,716 | -0.02(-0.05%) |
Oct 02, 2024 | 41.00 | 41.24 | 40.74 | 41.04 | 344,552 | -0.09(-0.22%) |
Oct 01, 2024 | 41.32 | 41.47 | 40.63 | 41.13 | 391,582 | -0.06(-0.15%) |
Sep 30, 2024 | 41.00 | 41.46 | 40.76 | 41.19 | 391,225 | +0.16(+0.39%) |
Sep 27, 2024 | 41.21 | 41.52 | 40.89 | 41.03 | 511,478 | +0.18(+0.44%) |
Sep 26, 2024 | 41.15 | 41.71 | 40.80 | 40.85 | 347,343 | -0.07(-0.17%) |
Sep 25, 2024 | 41.04 | 41.23 | 40.56 | 40.92 | 395,882 | -0.09(-0.22%) |
Sep 24, 2024 | 41.40 | 41.62 | 40.74 | 41.01 | 354,252 | -0.42(-1.01%) |
Sep 23, 2024 | 41.02 | 41.54 | 40.84 | 41.43 | 410,415 | +0.59(+1.44%) |
Sep 20, 2024 | 41.41 | 41.45 | 40.63 | 40.84 | 1,762,341 | -0.67(-1.61%) |
Sep 19, 2024 | 41.92 | 42.18 | 40.99 | 41.51 | 838,484 | -0.15(-0.36%) |
Sep 18, 2024 | 42.00 | 42.49 | 41.47 | 41.66 | 1,174,607 | +0.51(+1.24%) |
Sep 17, 2024 | 41.91 | 42.09 | 41.07 | 41.15 | 572,874 | -0.58(-1.39%) |
Sep 16, 2024 | 41.25 | 41.73 | 40.95 | 41.73 | 342,592 | +0.66(+1.61%) |
Sep 13, 2024 | 40.13 | 41.30 | 40.12 | 41.07 | 416,188 | +1.34(+3.37%) |
Sep 12, 2024 | 39.58 | 39.92 | 39.45 | 39.73 | 467,947 | +0.39(+0.99%) |
Sep 11, 2024 | 39.77 | 39.91 | 38.80 | 39.34 | 662,886 | -0.76(-1.90%) |
Sep 10, 2024 | 40.23 | 40.41 | 39.58 | 40.10 | 459,381 | -0.13(-0.32%) |
Sep 09, 2024 | 40.73 | 40.73 | 39.59 | 40.23 | 643,331 | -0.34(-0.84%) |
Sep 06, 2024 | 41.01 | 41.36 | 40.44 | 40.57 | 479,526 | -0.39(-0.95%) |
Sep 05, 2024 | 41.81 | 41.89 | 40.90 | 40.96 | 491,210 | -0.59(-1.42%) |
Sep 04, 2024 | 40.81 | 42.05 | 40.81 | 41.55 | 626,828 | +0.64(+1.56%) |
Sep 03, 2024 | 41.14 | 41.47 | 40.76 | 40.91 | 596,556 | -0.16(-0.39%) |
Aug 30, 2024 | 40.57 | 41.16 | 40.40 | 41.07 | 499,936 | +0.67(+1.66%) |
Aug 29, 2024 | 40.70 | 40.70 | 40.34 | 40.40 | 445,664 | +0.09(+0.22%) |
Aug 28, 2024 | 40.04 | 40.73 | 39.88 | 40.31 | 285,168 | +0.27(+0.67%) |
Aug 27, 2024 | 39.78 | 40.11 | 39.60 | 40.04 | 286,217 | +0.09(+0.23%) |
Aug 26, 2024 | 40.10 | 40.42 | 39.84 | 39.95 | 360,055 | +0.15(+0.38%) |
Aug 23, 2024 | 38.82 | 39.82 | 38.73 | 39.80 | 309,027 | +1.24(+3.22%) |
Aug 22, 2024 | 38.47 | 38.72 | 38.20 | 38.56 | 251,811 | +0.09(+0.23%) |
Aug 21, 2024 | 38.45 | 38.50 | 37.94 | 38.47 | 291,308 | +0.22(+0.58%) |
Aug 20, 2024 | 38.59 | 38.59 | 37.99 | 38.25 | 239,270 | -0.26(-0.68%) |
Aug 19, 2024 | 38.26 | 38.53 | 38.15 | 38.51 | 257,044 | +0.25(+0.65%) |
Aug 16, 2024 | 38.03 | 38.65 | 38.03 | 38.26 | 387,887 | +0.25(+0.66%) |
Aug 15, 2024 | 37.98 | 38.13 | 37.55 | 38.01 | 325,735 | +0.66(+1.77%) |
Aug 14, 2024 | 37.58 | 37.70 | 37.14 | 37.35 | 650,356 | -0.04(-0.11%) |
Aug 13, 2024 | 37.00 | 37.60 | 36.91 | 37.39 | 773,862 | +0.62(+1.69%) |
Aug 12, 2024 | 37.35 | 37.35 | 36.64 | 36.77 | 762,676 | -0.63(-1.68%) |
Aug 09, 2024 | 37.31 | 37.55 | 37.25 | 37.40 | 1,149,412 | +0.16(+0.43%) |
Aug 08, 2024 | 36.75 | 37.27 | 36.64 | 37.24 | 862,751 | +0.74(+2.03%) |
Aug 07, 2024 | 36.94 | 37.09 | 36.46 | 36.50 | 447,638 | +0.02(+0.05%) |
Aug 06, 2024 | 36.24 | 36.77 | 35.87 | 36.48 | 702,290 | +0.21(+0.58%) |
Aug 05, 2024 | 36.35 | 36.72 | 35.51 | 36.27 | 737,135 | -1.42(-3.77%) |
Aug 02, 2024 | 37.25 | 38.10 | 36.56 | 37.69 | 502,788 | -0.53(-1.39%) |