Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 41.98 | 42.12 | 41.84 | 42.04 | 1,070,149 | +0.16(+0.38%) |
Oct 17, 2024 | 41.89 | 41.95 | 41.75 | 41.88 | 1,428,556 | +0.01(+0.02%) |
Oct 16, 2024 | 41.53 | 41.87 | 41.53 | 41.87 | 1,642,653 | +0.39(+0.94%) |
Oct 15, 2024 | 41.45 | 41.53 | 41.27 | 41.48 | 1,326,183 | -0.13(-0.31%) |
Oct 14, 2024 | 41.54 | 41.72 | 41.49 | 41.61 | 1,212,945 | +0.01(+0.02%) |
Oct 11, 2024 | 41.40 | 41.75 | 41.40 | 41.60 | 1,576,230 | +0.20(+0.48%) |
Oct 10, 2024 | 41.11 | 41.43 | 41.04 | 41.40 | 839,355 | +0.04(+0.10%) |
Oct 09, 2024 | 41.09 | 41.38 | 41.06 | 41.36 | 1,705,581 | +0.22(+0.53%) |
Oct 08, 2024 | 41.38 | 41.38 | 41.05 | 41.14 | 2,761,698 | -0.29(-0.70%) |
Oct 07, 2024 | 41.62 | 41.62 | 41.19 | 41.43 | 1,371,062 | -0.24(-0.58%) |
Oct 04, 2024 | 41.36 | 41.69 | 41.36 | 41.67 | 2,289,373 | +0.25(+0.60%) |
Oct 03, 2024 | 41.38 | 41.48 | 41.13 | 41.42 | 3,424,455 | -0.18(-0.43%) |
Oct 02, 2024 | 41.71 | 41.87 | 41.49 | 41.60 | 1,557,190 | -0.04(-0.10%) |
Oct 01, 2024 | 41.56 | 41.72 | 41.32 | 41.64 | 3,591,645 | +0.12(+0.29%) |
Sep 30, 2024 | 41.45 | 41.56 | 41.17 | 41.52 | 2,472,705 | +0.07(+0.17%) |
Sep 27, 2024 | 41.77 | 41.78 | 41.42 | 41.45 | 2,191,911 | -0.21(-0.50%) |
Sep 26, 2024 | 41.55 | 41.81 | 41.55 | 41.66 | 1,037,016 | +0.24(+0.58%) |
Sep 25, 2024 | 41.71 | 41.71 | 41.38 | 41.42 | 2,062,922 | -0.24(-0.58%) |
Sep 24, 2024 | 41.57 | 41.71 | 41.45 | 41.66 | 1,962,044 | +0.31(+0.75%) |
Sep 23, 2024 | 41.28 | 41.45 | 41.17 | 41.35 | 1,548,463 | +0.24(+0.58%) |
Sep 20, 2024 | 40.99 | 41.16 | 40.82 | 41.11 | 887,544 | -0.04(-0.10%) |
Sep 19, 2024 | 41.26 | 41.26 | 40.78 | 41.15 | 2,236,502 | +0.66(+1.63%) |
Sep 18, 2024 | 40.78 | 41.01 | 40.46 | 40.49 | 1,543,861 | -0.19(-0.47%) |
Sep 17, 2024 | 40.91 | 40.95 | 40.57 | 40.68 | 1,540,338 | -0.12(-0.29%) |
Sep 16, 2024 | 40.76 | 40.84 | 40.48 | 40.80 | 1,498,990 | +0.26(+0.64%) |
Sep 13, 2024 | 40.56 | 40.72 | 40.45 | 40.54 | 848,640 | +0.14(+0.35%) |
Sep 12, 2024 | 40.15 | 40.44 | 39.97 | 40.40 | 1,375,500 | +0.35(+0.87%) |
Sep 11, 2024 | 39.61 | 40.05 | 39.22 | 40.05 | 3,081,479 | +0.50(+1.26%) |
Sep 10, 2024 | 39.66 | 39.66 | 39.20 | 39.55 | 1,502,992 | -0.20(-0.50%) |
Sep 09, 2024 | 39.60 | 39.85 | 39.60 | 39.75 | 1,724,460 | +0.44(+1.12%) |
Sep 06, 2024 | 39.83 | 40.04 | 39.08 | 39.31 | 2,416,797 | -0.47(-1.18%) |
Sep 05, 2024 | 40.03 | 40.15 | 39.74 | 39.78 | 1,690,072 | -0.11(-0.28%) |
Sep 04, 2024 | 39.67 | 40.09 | 39.65 | 39.89 | 3,693,777 | +0.10(+0.25%) |
Sep 03, 2024 | 40.09 | 40.09 | 39.65 | 39.79 | 3,124,737 | -0.70(-1.73%) |
Aug 30, 2024 | 40.18 | 40.51 | 40.06 | 40.49 | 1,730,894 | +0.26(+0.65%) |
Aug 29, 2024 | 40.24 | 40.48 | 40.13 | 40.23 | 1,603,418 | +0.18(+0.45%) |
Aug 28, 2024 | 40.29 | 40.29 | 39.93 | 40.05 | 1,337,110 | -0.30(-0.74%) |
Aug 27, 2024 | 40.17 | 40.43 | 40.13 | 40.35 | 829,498 | -0.02(-0.05%) |
Aug 26, 2024 | 40.33 | 40.51 | 40.32 | 40.37 | 1,202,370 | +0.16(+0.40%) |
Aug 23, 2024 | 39.81 | 40.31 | 39.75 | 40.21 | 3,141,923 | +0.75(+1.90%) |
Aug 22, 2024 | 39.64 | 39.65 | 39.37 | 39.46 | 1,085,710 | -0.18(-0.45%) |
Aug 21, 2024 | 39.65 | 39.72 | 39.51 | 39.64 | 1,475,917 | +0.19(+0.48%) |
Aug 20, 2024 | 39.65 | 39.65 | 39.32 | 39.45 | 1,338,006 | -0.10(-0.25%) |
Aug 19, 2024 | 39.29 | 39.66 | 39.29 | 39.55 | 1,559,364 | +0.28(+0.71%) |
Aug 16, 2024 | 39.13 | 39.30 | 39.06 | 39.27 | 1,509,582 | +0.17(+0.43%) |
Aug 15, 2024 | 38.89 | 39.23 | 38.89 | 39.10 | 3,394,789 | +0.44(+1.14%) |
Aug 14, 2024 | 38.41 | 38.69 | 38.41 | 38.66 | 1,917,279 | +0.23(+0.60%) |
Aug 13, 2024 | 37.96 | 38.44 | 37.96 | 38.43 | 2,054,471 | +0.53(+1.40%) |
Aug 12, 2024 | 37.89 | 38.04 | 37.80 | 37.90 | 1,663,780 | +0.07(+0.19%) |
Aug 09, 2024 | 37.74 | 37.87 | 37.51 | 37.83 | 1,372,467 | +0.17(+0.45%) |
Aug 08, 2024 | 37.26 | 37.77 | 37.10 | 37.66 | 1,863,736 | +0.64(+1.73%) |
Aug 07, 2024 | 37.66 | 37.69 | 36.93 | 37.02 | 2,203,885 | -0.02(-0.05%) |
Aug 06, 2024 | 36.49 | 37.23 | 36.36 | 37.04 | 4,040,834 | +0.52(+1.42%) |
Aug 05, 2024 | 35.84 | 36.72 | 35.74 | 36.52 | 6,610,397 | -0.68(-1.83%) |
Aug 02, 2024 | 37.55 | 37.68 | 36.88 | 37.20 | 4,664,221 | -0.85(-2.23%) |