Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 22, 2024 | 39.99 | 41.33 | 39.72 | 41.29 | 32,393 | +1.17(+2.92%) |
Oct 21, 2024 | 40.38 | 40.64 | 39.92 | 40.12 | 40,603 | -0.17(-0.42%) |
Oct 18, 2024 | 42.40 | 42.40 | 40.10 | 40.29 | 36,148 | -1.88(-4.46%) |
Oct 17, 2024 | 42.60 | 42.66 | 41.78 | 42.17 | 43,053 | -0.80(-1.86%) |
Oct 16, 2024 | 42.63 | 42.99 | 42.38 | 42.97 | 66,355 | +0.82(+1.95%) |
Oct 15, 2024 | 41.90 | 42.67 | 41.80 | 42.15 | 38,239 | +0.27(+0.64%) |
Oct 14, 2024 | 41.95 | 42.05 | 41.59 | 41.88 | 22,076 | -0.04(-0.10%) |
Oct 11, 2024 | 40.69 | 42.15 | 40.69 | 41.92 | 42,807 | +1.35(+3.33%) |
Oct 10, 2024 | 40.11 | 40.65 | 40.00 | 40.57 | 25,426 | -0.01(-0.02%) |
Oct 09, 2024 | 40.01 | 41.03 | 39.79 | 40.58 | 30,262 | +0.29(+0.72%) |
Oct 08, 2024 | 40.47 | 40.66 | 40.17 | 40.29 | 20,535 | -0.01(-0.02%) |
Oct 07, 2024 | 40.32 | 40.48 | 40.12 | 40.30 | 21,306 | -0.19(-0.47%) |
Oct 04, 2024 | 40.55 | 40.90 | 40.34 | 40.49 | 16,516 | +0.58(+1.45%) |
Oct 03, 2024 | 40.22 | 40.51 | 39.90 | 39.91 | 33,394 | -0.33(-0.82%) |
Oct 02, 2024 | 40.56 | 40.67 | 40.22 | 40.24 | 16,179 | -0.32(-0.79%) |
Oct 01, 2024 | 40.83 | 40.84 | 40.15 | 40.56 | 21,891 | -0.92(-2.22%) |
Sep 30, 2024 | 41.28 | 41.48 | 40.88 | 41.48 | 20,429 | +0.11(+0.27%) |
Sep 27, 2024 | 41.61 | 41.95 | 41.11 | 41.37 | 35,114 | +0.18(+0.44%) |
Sep 26, 2024 | 41.13 | 41.50 | 40.72 | 41.19 | 31,238 | +0.53(+1.30%) |
Sep 25, 2024 | 41.02 | 41.02 | 40.65 | 40.66 | 31,828 | -0.79(-1.91%) |
Sep 24, 2024 | 42.09 | 42.09 | 41.26 | 41.45 | 25,842 | -0.41(-0.98%) |
Sep 23, 2024 | 42.17 | 42.57 | 41.63 | 41.86 | 25,143 | -0.26(-0.62%) |
Sep 20, 2024 | 43.14 | 43.35 | 42.11 | 42.12 | 110,521 | -0.97(-2.25%) |
Sep 19, 2024 | 43.01 | 43.10 | 42.37 | 43.09 | 26,171 | +1.03(+2.45%) |
Sep 18, 2024 | 42.08 | 43.04 | 41.44 | 42.06 | 40,470 | +0.13(+0.31%) |
Sep 17, 2024 | 41.89 | 42.84 | 41.82 | 41.93 | 39,301 | +0.33(+0.79%) |
Sep 16, 2024 | 41.99 | 42.27 | 41.53 | 41.60 | 31,198 | -0.39(-0.93%) |
Sep 13, 2024 | 41.37 | 42.15 | 40.91 | 41.99 | 29,148 | +1.21(+2.97%) |
Sep 12, 2024 | 41.29 | 41.41 | 40.67 | 40.78 | 29,572 | -0.09(-0.22%) |
Sep 11, 2024 | 40.64 | 40.97 | 40.03 | 40.87 | 20,920 | +0.11(+0.27%) |
Sep 10, 2024 | 40.54 | 40.92 | 39.85 | 40.76 | 32,272 | +0.43(+1.07%) |
Sep 09, 2024 | 40.26 | 40.73 | 40.13 | 40.33 | 40,260 | +0.17(+0.42%) |
Sep 06, 2024 | 40.30 | 40.55 | 39.60 | 40.16 | 92,778 | -0.08(-0.20%) |
Sep 05, 2024 | 42.05 | 42.05 | 40.23 | 40.24 | 84,681 | -1.68(-4.01%) |
Sep 04, 2024 | 41.71 | 42.15 | 41.59 | 41.92 | 30,922 | +0.07(+0.17%) |
Sep 03, 2024 | 42.58 | 43.00 | 41.58 | 41.85 | 33,106 | -1.29(-2.99%) |
Aug 30, 2024 | 42.83 | 43.20 | 42.53 | 43.14 | 23,876 | +0.35(+0.81%) |
Aug 29, 2024 | 42.62 | 43.41 | 42.24 | 42.79 | 36,678 | +0.59(+1.39%) |
Aug 28, 2024 | 42.59 | 42.82 | 41.88 | 42.21 | 21,035 | -0.04(-0.09%) |
Aug 27, 2024 | 42.40 | 42.65 | 42.06 | 42.25 | 21,528 | -0.62(-1.44%) |
Aug 26, 2024 | 43.48 | 43.53 | 42.81 | 42.86 | 32,348 | -0.09(-0.21%) |
Aug 23, 2024 | 41.61 | 43.42 | 41.55 | 42.95 | 34,820 | +1.54(+3.72%) |
Aug 22, 2024 | 41.56 | 41.56 | 41.10 | 41.41 | 15,289 | -0.09(-0.22%) |
Aug 21, 2024 | 41.94 | 41.94 | 41.06 | 41.50 | 16,139 | +0.00(+0.00%) |
Aug 20, 2024 | 42.00 | 42.00 | 41.47 | 41.50 | 21,676 | -0.42(-1.00%) |
Aug 19, 2024 | 41.79 | 41.93 | 41.34 | 41.92 | 21,626 | +0.36(+0.86%) |
Aug 16, 2024 | 41.34 | 41.84 | 41.34 | 41.56 | 28,001 | +0.21(+0.50%) |
Aug 15, 2024 | 41.00 | 41.88 | 40.95 | 41.35 | 46,407 | +1.24(+3.09%) |
Aug 14, 2024 | 40.40 | 40.40 | 39.76 | 40.11 | 41,046 | -0.42(-1.03%) |
Aug 13, 2024 | 40.37 | 40.66 | 39.89 | 40.53 | 59,197 | +0.62(+1.54%) |
Aug 12, 2024 | 40.02 | 40.21 | 39.43 | 39.91 | 52,440 | -0.05(-0.12%) |
Aug 09, 2024 | 39.35 | 39.98 | 38.97 | 39.96 | 48,740 | +0.63(+1.59%) |
Aug 08, 2024 | 38.53 | 39.42 | 38.53 | 39.34 | 35,807 | +1.18(+3.10%) |
Aug 07, 2024 | 39.16 | 39.44 | 38.08 | 38.15 | 32,577 | -0.61(-1.56%) |
Aug 06, 2024 | 38.02 | 39.18 | 37.98 | 38.76 | 41,867 | +0.78(+2.07%) |
Aug 05, 2024 | 38.74 | 39.19 | 37.73 | 37.98 | 60,266 | -2.55(-6.30%) |
Aug 02, 2024 | 39.52 | 41.05 | 39.37 | 40.53 | 59,664 | -0.66(-1.59%) |