Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 22, 2024 | 43.06 | 43.51 | 41.83 | 42.04 | 1,365,123 | -0.41(-0.97%) |
Oct 21, 2024 | 42.87 | 43.10 | 42.18 | 42.45 | 1,563,581 | -0.57(-1.32%) |
Oct 18, 2024 | 42.58 | 43.41 | 42.25 | 43.02 | 2,521,185 | +0.90(+2.14%) |
Oct 17, 2024 | 41.90 | 42.30 | 41.61 | 42.12 | 536,101 | +0.36(+0.86%) |
Oct 16, 2024 | 40.76 | 41.88 | 40.76 | 41.76 | 782,317 | +1.17(+2.88%) |
Oct 15, 2024 | 39.13 | 41.06 | 38.99 | 40.59 | 1,079,383 | +1.42(+3.63%) |
Oct 14, 2024 | 39.60 | 39.60 | 38.47 | 39.17 | 1,330,128 | -0.40(-1.01%) |
Oct 11, 2024 | 38.53 | 39.63 | 38.50 | 39.57 | 899,287 | +0.87(+2.25%) |
Oct 10, 2024 | 39.06 | 39.06 | 38.40 | 38.70 | 1,086,412 | -0.84(-2.12%) |
Oct 09, 2024 | 40.10 | 40.28 | 39.51 | 39.54 | 652,762 | -0.41(-1.03%) |
Oct 08, 2024 | 40.53 | 40.72 | 39.93 | 39.95 | 761,880 | -0.58(-1.43%) |
Oct 07, 2024 | 42.43 | 42.43 | 40.02 | 40.53 | 1,099,067 | -2.07(-4.86%) |
Oct 04, 2024 | 41.37 | 42.82 | 40.98 | 42.60 | 1,005,257 | +2.07(+5.11%) |
Oct 03, 2024 | 40.98 | 41.18 | 40.30 | 40.53 | 547,061 | -0.93(-2.24%) |
Oct 02, 2024 | 40.70 | 41.80 | 40.47 | 41.46 | 738,690 | +0.49(+1.21%) |
Oct 01, 2024 | 40.73 | 41.62 | 40.60 | 40.97 | 763,378 | +0.42(+1.02%) |
Sep 30, 2024 | 39.93 | 41.00 | 39.85 | 40.55 | 867,505 | +0.75(+1.88%) |
Sep 27, 2024 | 41.24 | 41.26 | 39.46 | 39.80 | 869,441 | -1.33(-3.23%) |
Sep 26, 2024 | 40.60 | 41.21 | 40.30 | 41.13 | 684,795 | +0.99(+2.47%) |
Sep 25, 2024 | 40.00 | 40.50 | 39.67 | 40.14 | 823,719 | +0.22(+0.55%) |
Sep 24, 2024 | 39.57 | 40.52 | 39.57 | 39.92 | 794,502 | +0.36(+0.91%) |
Sep 23, 2024 | 39.05 | 39.74 | 38.82 | 39.56 | 999,316 | +0.83(+2.14%) |
Sep 20, 2024 | 39.27 | 39.40 | 38.53 | 38.73 | 1,344,886 | -0.48(-1.22%) |
Sep 19, 2024 | 39.33 | 40.08 | 38.37 | 39.21 | 1,038,906 | +1.07(+2.81%) |
Sep 18, 2024 | 38.36 | 39.07 | 37.82 | 38.14 | 931,290 | -0.15(-0.39%) |
Sep 17, 2024 | 38.00 | 38.92 | 37.87 | 38.29 | 922,433 | +0.71(+1.89%) |
Sep 16, 2024 | 37.39 | 38.09 | 37.18 | 37.58 | 1,024,895 | +0.21(+0.56%) |
Sep 13, 2024 | 37.15 | 37.47 | 36.78 | 37.37 | 1,162,410 | +0.67(+1.83%) |
Sep 12, 2024 | 36.40 | 36.92 | 35.80 | 36.70 | 576,675 | +0.44(+1.21%) |
Sep 11, 2024 | 35.92 | 36.46 | 35.40 | 36.26 | 615,755 | +0.22(+0.61%) |
Sep 10, 2024 | 36.45 | 36.45 | 35.61 | 36.04 | 633,778 | -0.45(-1.23%) |
Sep 09, 2024 | 37.31 | 38.03 | 36.37 | 36.49 | 944,504 | -0.97(-2.59%) |
Sep 06, 2024 | 38.66 | 39.02 | 37.34 | 37.46 | 775,323 | -1.20(-3.10%) |
Sep 05, 2024 | 39.06 | 39.36 | 38.59 | 38.66 | 403,937 | -0.16(-0.41%) |
Sep 04, 2024 | 38.94 | 39.24 | 38.64 | 38.82 | 622,955 | -0.11(-0.28%) |
Sep 03, 2024 | 39.05 | 39.84 | 38.75 | 38.93 | 825,322 | -0.38(-0.97%) |
Aug 30, 2024 | 39.38 | 39.60 | 38.72 | 39.31 | 644,708 | +0.02(+0.05%) |
Aug 29, 2024 | 39.90 | 40.21 | 39.23 | 39.29 | 816,563 | -0.56(-1.41%) |
Aug 28, 2024 | 40.30 | 40.55 | 39.47 | 39.85 | 1,097,417 | -0.73(-1.80%) |
Aug 27, 2024 | 40.34 | 40.59 | 39.40 | 40.58 | 800,998 | +0.01(+0.02%) |
Aug 26, 2024 | 40.71 | 41.34 | 40.38 | 40.57 | 1,119,069 | -0.04(-0.10%) |
Aug 23, 2024 | 38.92 | 40.72 | 38.54 | 40.61 | 1,290,109 | +2.25(+5.87%) |
Aug 22, 2024 | 38.66 | 39.09 | 38.27 | 38.36 | 603,938 | -0.39(-1.01%) |
Aug 21, 2024 | 38.48 | 38.96 | 38.21 | 38.75 | 486,980 | +0.57(+1.49%) |
Aug 20, 2024 | 38.41 | 38.73 | 37.65 | 38.18 | 665,661 | -0.33(-0.86%) |
Aug 19, 2024 | 37.00 | 38.55 | 37.00 | 38.51 | 1,192,667 | +1.32(+3.55%) |
Aug 16, 2024 | 37.15 | 37.56 | 36.82 | 37.19 | 590,361 | -0.01(-0.03%) |
Aug 15, 2024 | 36.31 | 37.49 | 36.29 | 37.20 | 906,239 | +1.84(+5.20%) |
Aug 14, 2024 | 36.20 | 36.23 | 35.12 | 35.36 | 783,773 | -0.78(-2.16%) |
Aug 13, 2024 | 36.11 | 36.72 | 35.81 | 36.14 | 881,373 | +0.32(+0.89%) |
Aug 12, 2024 | 35.81 | 36.22 | 35.57 | 35.82 | 669,751 | +0.35(+0.98%) |
Aug 09, 2024 | 35.57 | 35.86 | 35.28 | 35.48 | 704,887 | -0.19(-0.53%) |
Aug 08, 2024 | 34.74 | 36.01 | 34.56 | 35.66 | 850,738 | +1.34(+3.90%) |
Aug 07, 2024 | 34.90 | 35.79 | 34.27 | 34.32 | 924,102 | -0.16(-0.46%) |
Aug 06, 2024 | 34.15 | 35.48 | 33.79 | 34.48 | 1,161,568 | +0.50(+1.46%) |
Aug 05, 2024 | 33.54 | 34.29 | 33.25 | 33.99 | 1,600,176 | -0.85(-2.45%) |
Aug 02, 2024 | 35.78 | 36.20 | 33.98 | 34.84 | 2,141,150 | -1.74(-4.75%) |