Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 22, 2024 | 38.90 | 39.08 | 38.53 | 38.68 | 881,357 | -0.32(-0.82%) |
Oct 21, 2024 | 39.41 | 39.55 | 38.36 | 39.00 | 1,643,327 | -0.68(-1.71%) |
Oct 18, 2024 | 38.56 | 39.72 | 38.56 | 39.68 | 1,343,149 | +1.19(+3.09%) |
Oct 17, 2024 | 39.07 | 39.29 | 38.47 | 38.49 | 1,891,364 | -0.67(-1.71%) |
Oct 16, 2024 | 37.83 | 39.35 | 37.65 | 39.16 | 2,114,587 | +1.32(+3.49%) |
Oct 15, 2024 | 38.69 | 38.95 | 37.83 | 37.84 | 1,060,307 | -0.79(-2.05%) |
Oct 14, 2024 | 38.37 | 38.74 | 38.28 | 38.63 | 949,524 | +0.19(+0.49%) |
Oct 11, 2024 | 38.08 | 38.98 | 37.63 | 38.44 | 1,264,921 | +0.49(+1.29%) |
Oct 10, 2024 | 37.59 | 38.06 | 37.00 | 37.95 | 1,238,279 | -0.11(-0.29%) |
Oct 09, 2024 | 38.12 | 38.52 | 37.61 | 38.06 | 1,402,786 | +0.26(+0.69%) |
Oct 08, 2024 | 37.83 | 38.06 | 37.33 | 37.80 | 1,454,832 | -0.06(-0.16%) |
Oct 07, 2024 | 37.74 | 38.06 | 37.57 | 37.86 | 1,579,297 | -0.05(-0.13%) |
Oct 04, 2024 | 37.79 | 38.02 | 37.12 | 37.91 | 1,301,337 | +0.10(+0.26%) |
Oct 03, 2024 | 39.03 | 39.33 | 37.79 | 37.81 | 2,300,986 | -1.57(-3.99%) |
Oct 02, 2024 | 38.90 | 39.92 | 38.46 | 39.38 | 1,575,751 | +0.31(+0.79%) |
Oct 01, 2024 | 40.00 | 40.01 | 39.00 | 39.07 | 1,688,624 | -0.99(-2.47%) |
Sep 30, 2024 | 40.76 | 40.88 | 39.48 | 40.06 | 1,895,421 | -0.79(-1.93%) |
Sep 27, 2024 | 41.25 | 41.65 | 40.84 | 40.85 | 2,338,028 | -0.25(-0.61%) |
Sep 26, 2024 | 41.16 | 41.36 | 40.69 | 41.10 | 1,678,524 | +0.11(+0.27%) |
Sep 25, 2024 | 41.12 | 41.41 | 40.73 | 40.99 | 996,817 | -0.01(-0.02%) |
Sep 24, 2024 | 41.58 | 41.85 | 40.68 | 41.00 | 2,565,658 | -0.83(-1.98%) |
Sep 23, 2024 | 42.72 | 42.83 | 41.54 | 41.83 | 1,582,246 | -0.93(-2.17%) |
Sep 20, 2024 | 42.70 | 43.11 | 42.37 | 42.76 | 2,566,874 | +0.02(+0.05%) |
Sep 19, 2024 | 42.88 | 43.50 | 42.38 | 42.74 | 1,655,515 | +0.38(+0.90%) |
Sep 18, 2024 | 41.51 | 43.00 | 41.19 | 42.36 | 1,485,014 | +0.85(+2.05%) |
Sep 17, 2024 | 40.91 | 41.89 | 40.66 | 41.51 | 1,474,751 | +0.81(+1.99%) |
Sep 16, 2024 | 42.07 | 42.35 | 40.50 | 40.70 | 2,048,533 | -1.49(-3.53%) |
Sep 13, 2024 | 41.02 | 42.86 | 41.02 | 42.19 | 2,262,748 | +1.17(+2.85%) |
Sep 12, 2024 | 42.35 | 42.65 | 40.76 | 41.02 | 4,600,164 | -1.51(-3.55%) |
Sep 11, 2024 | 42.45 | 42.68 | 41.86 | 42.53 | 2,517,199 | +0.14(+0.33%) |
Sep 10, 2024 | 44.49 | 44.60 | 42.12 | 42.39 | 11,699,721 | -5.94(-12.29%) |
Sep 09, 2024 | 46.51 | 49.08 | 46.50 | 48.33 | 1,863,113 | +1.44(+3.07%) |
Sep 06, 2024 | 48.15 | 48.56 | 46.26 | 46.89 | 1,334,949 | -1.26(-2.62%) |
Sep 05, 2024 | 47.69 | 48.35 | 47.35 | 48.15 | 845,333 | +0.50(+1.05%) |
Sep 04, 2024 | 46.90 | 47.77 | 46.61 | 47.65 | 1,351,946 | +0.34(+0.72%) |
Sep 03, 2024 | 47.50 | 48.41 | 46.43 | 47.31 | 1,518,586 | -0.37(-0.78%) |
Aug 30, 2024 | 50.00 | 50.43 | 47.33 | 47.68 | 2,131,450 | -2.22(-4.45%) |
Aug 29, 2024 | 49.40 | 50.37 | 49.03 | 49.90 | 1,307,580 | +0.65(+1.32%) |
Aug 28, 2024 | 48.04 | 49.49 | 47.86 | 49.25 | 940,036 | +0.90(+1.86%) |
Aug 27, 2024 | 46.81 | 48.41 | 46.39 | 48.35 | 923,887 | +1.55(+3.31%) |
Aug 26, 2024 | 47.16 | 47.19 | 46.60 | 46.80 | 711,168 | -0.12(-0.26%) |
Aug 23, 2024 | 48.00 | 48.00 | 46.78 | 46.92 | 773,512 | -0.62(-1.30%) |
Aug 22, 2024 | 48.16 | 48.39 | 47.35 | 47.54 | 630,779 | -0.64(-1.33%) |
Aug 21, 2024 | 47.41 | 48.50 | 47.41 | 48.18 | 720,928 | +0.85(+1.80%) |
Aug 20, 2024 | 47.59 | 47.84 | 47.24 | 47.33 | 624,429 | -0.31(-0.65%) |
Aug 19, 2024 | 46.51 | 47.66 | 46.22 | 47.64 | 877,005 | +1.18(+2.54%) |
Aug 16, 2024 | 46.50 | 46.99 | 46.22 | 46.46 | 543,218 | -0.20(-0.44%) |
Aug 15, 2024 | 47.37 | 47.58 | 46.51 | 46.66 | 515,123 | -0.19(-0.39%) |
Aug 14, 2024 | 47.01 | 47.15 | 46.51 | 46.85 | 1,633,963 | -0.06(-0.13%) |
Aug 13, 2024 | 47.12 | 47.82 | 46.52 | 46.91 | 791,116 | -0.15(-0.32%) |
Aug 12, 2024 | 46.57 | 47.60 | 46.39 | 47.06 | 528,299 | +0.51(+1.10%) |
Aug 09, 2024 | 47.50 | 47.58 | 46.35 | 46.55 | 782,704 | -0.96(-2.02%) |
Aug 08, 2024 | 47.49 | 47.62 | 46.59 | 47.51 | 915,034 | +0.70(+1.50%) |
Aug 07, 2024 | 47.80 | 47.98 | 46.39 | 46.81 | 694,207 | -0.22(-0.47%) |
Aug 06, 2024 | 46.85 | 47.58 | 46.36 | 47.03 | 2,657,408 | +0.03(+0.06%) |
Aug 05, 2024 | 47.13 | 48.55 | 46.24 | 47.00 | 1,280,762 | -2.13(-4.34%) |
Aug 02, 2024 | 49.44 | 49.99 | 48.46 | 49.13 | 1,352,517 | -2.19(-4.27%) |