Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 22, 2024 | 43.14 | 43.89 | 42.87 | 43.87 | 311,703 | +0.63(+1.46%) |
Oct 21, 2024 | 43.64 | 43.73 | 43.17 | 43.24 | 278,529 | -0.39(-0.89%) |
Oct 18, 2024 | 44.00 | 44.03 | 43.27 | 43.63 | 392,515 | -0.10(-0.23%) |
Oct 17, 2024 | 43.08 | 43.76 | 42.84 | 43.73 | 311,971 | +0.73(+1.70%) |
Oct 16, 2024 | 42.34 | 43.19 | 42.08 | 43.00 | 398,994 | +1.11(+2.65%) |
Oct 15, 2024 | 41.83 | 42.27 | 41.71 | 41.89 | 315,803 | -0.25(-0.59%) |
Oct 14, 2024 | 41.46 | 42.36 | 41.28 | 42.14 | 293,022 | +0.84(+2.03%) |
Oct 11, 2024 | 40.93 | 41.45 | 40.88 | 41.30 | 201,606 | +0.23(+0.56%) |
Oct 10, 2024 | 41.13 | 41.39 | 40.76 | 41.07 | 328,508 | -0.52(-1.25%) |
Oct 09, 2024 | 41.19 | 41.98 | 41.19 | 41.59 | 190,287 | +0.14(+0.34%) |
Oct 08, 2024 | 41.54 | 41.76 | 41.10 | 41.45 | 263,976 | -0.18(-0.43%) |
Oct 07, 2024 | 41.87 | 41.92 | 40.91 | 41.63 | 382,560 | -0.37(-0.88%) |
Oct 04, 2024 | 41.71 | 42.07 | 41.54 | 42.00 | 349,471 | +0.51(+1.23%) |
Oct 03, 2024 | 41.70 | 41.77 | 41.17 | 41.49 | 440,744 | -0.42(-1.00%) |
Oct 02, 2024 | 42.51 | 42.92 | 41.75 | 41.91 | 684,645 | -0.82(-1.92%) |
Oct 01, 2024 | 43.47 | 43.47 | 42.25 | 42.73 | 388,487 | -0.70(-1.61%) |
Sep 30, 2024 | 43.32 | 43.50 | 42.92 | 43.43 | 380,045 | +0.04(+0.09%) |
Sep 27, 2024 | 43.35 | 43.74 | 43.16 | 43.39 | 557,446 | +0.38(+0.88%) |
Sep 26, 2024 | 43.15 | 43.90 | 42.68 | 43.01 | 478,676 | +0.50(+1.18%) |
Sep 25, 2024 | 42.84 | 43.07 | 42.32 | 42.51 | 327,197 | -0.27(-0.63%) |
Sep 24, 2024 | 42.51 | 42.89 | 42.30 | 42.78 | 288,021 | +0.48(+1.13%) |
Sep 23, 2024 | 42.50 | 42.78 | 42.07 | 42.30 | 263,684 | -0.15(-0.35%) |
Sep 20, 2024 | 42.15 | 42.72 | 41.94 | 42.45 | 1,077,030 | +0.13(+0.31%) |
Sep 19, 2024 | 42.37 | 42.51 | 41.51 | 42.32 | 413,507 | +0.88(+2.12%) |
Sep 18, 2024 | 41.76 | 41.98 | 41.16 | 41.44 | 442,378 | -0.10(-0.24%) |
Sep 17, 2024 | 42.46 | 42.46 | 41.41 | 41.54 | 325,785 | -0.57(-1.35%) |
Sep 16, 2024 | 41.98 | 42.26 | 41.62 | 42.11 | 315,839 | +0.40(+0.96%) |
Sep 13, 2024 | 41.97 | 42.34 | 41.43 | 41.71 | 427,320 | +0.44(+1.07%) |
Sep 12, 2024 | 40.66 | 41.54 | 40.53 | 41.27 | 661,096 | +0.92(+2.28%) |
Sep 11, 2024 | 40.21 | 40.60 | 39.54 | 40.35 | 542,823 | +0.06(+0.15%) |
Sep 10, 2024 | 39.70 | 40.33 | 39.56 | 40.29 | 396,298 | +0.64(+1.61%) |
Sep 09, 2024 | 39.85 | 40.17 | 39.63 | 39.65 | 390,805 | +0.03(+0.08%) |
Sep 06, 2024 | 40.73 | 40.92 | 39.30 | 39.62 | 317,926 | -1.04(-2.56%) |
Sep 05, 2024 | 40.68 | 41.17 | 40.33 | 40.66 | 669,557 | +0.36(+0.89%) |
Sep 04, 2024 | 39.00 | 40.47 | 38.85 | 40.30 | 415,213 | +1.29(+3.31%) |
Sep 03, 2024 | 40.55 | 40.56 | 38.73 | 39.01 | 525,433 | -1.69(-4.15%) |
Aug 30, 2024 | 40.61 | 40.79 | 39.87 | 40.70 | 367,295 | +0.43(+1.06%) |
Aug 29, 2024 | 40.25 | 40.49 | 39.92 | 40.27 | 275,816 | +0.35(+0.87%) |
Aug 28, 2024 | 40.40 | 40.59 | 39.57 | 39.93 | 282,181 | -0.52(-1.30%) |
Aug 27, 2024 | 40.34 | 40.76 | 40.12 | 40.45 | 365,933 | -0.02(-0.05%) |
Aug 26, 2024 | 40.59 | 41.17 | 40.44 | 40.47 | 453,099 | -0.18(-0.44%) |
Aug 23, 2024 | 39.50 | 40.90 | 39.21 | 40.65 | 796,866 | +1.63(+4.19%) |
Aug 22, 2024 | 38.73 | 39.31 | 38.68 | 39.02 | 297,129 | +0.21(+0.54%) |
Aug 21, 2024 | 39.06 | 39.28 | 38.69 | 38.81 | 305,016 | +0.20(+0.51%) |
Aug 20, 2024 | 38.83 | 38.98 | 38.29 | 38.61 | 344,616 | -0.24(-0.61%) |
Aug 19, 2024 | 38.31 | 38.97 | 38.28 | 38.85 | 339,289 | +0.73(+1.92%) |
Aug 16, 2024 | 37.68 | 38.19 | 37.42 | 38.12 | 303,568 | +0.37(+0.97%) |
Aug 15, 2024 | 37.89 | 38.44 | 37.65 | 37.75 | 507,172 | +0.55(+1.49%) |
Aug 14, 2024 | 36.80 | 37.35 | 36.48 | 37.20 | 286,122 | +0.32(+0.86%) |
Aug 13, 2024 | 36.66 | 37.16 | 36.42 | 36.88 | 360,941 | +0.55(+1.53%) |
Aug 12, 2024 | 36.89 | 37.12 | 36.20 | 36.32 | 328,530 | -0.58(-1.58%) |
Aug 09, 2024 | 36.35 | 36.97 | 35.53 | 36.91 | 504,304 | +0.58(+1.61%) |
Aug 08, 2024 | 36.31 | 36.95 | 36.08 | 36.32 | 463,019 | +0.32(+0.88%) |
Aug 07, 2024 | 37.12 | 37.30 | 35.73 | 36.01 | 518,170 | -0.59(-1.62%) |
Aug 06, 2024 | 36.38 | 37.18 | 36.12 | 36.60 | 482,415 | +0.21(+0.57%) |
Aug 05, 2024 | 35.74 | 37.15 | 35.34 | 36.39 | 475,960 | -1.09(-2.91%) |
Aug 02, 2024 | 37.04 | 37.96 | 37.04 | 37.48 | 520,922 | -0.70(-1.84%) |