Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 39.86 | 39.90 | 39.86 | 39.87 | 527 | +0.32(+0.80%) |
Oct 17, 2024 | 39.83 | 39.90 | 39.52 | 39.55 | 1,362 | -0.40(-0.99%) |
Oct 16, 2024 | 39.92 | 39.94 | 39.75 | 39.94 | 995 | +0.49(+1.23%) |
Oct 15, 2024 | 40.00 | 40.00 | 39.46 | 39.46 | 2,078 | -1.76(-4.28%) |
Oct 14, 2024 | 41.17 | 41.22 | 40.94 | 41.22 | 3,700 | +0.10(+0.25%) |
Oct 11, 2024 | 41.09 | 41.13 | 41.05 | 41.12 | 1,314 | +0.16(+0.40%) |
Oct 10, 2024 | 40.26 | 40.97 | 40.24 | 40.95 | 4,237 | -0.04(-0.09%) |
Oct 09, 2024 | 40.98 | 41.01 | 40.98 | 40.99 | 405 | -0.41(-0.99%) |
Oct 08, 2024 | 41.36 | 41.40 | 41.36 | 41.40 | 1,883 | +0.78(+1.92%) |
Oct 07, 2024 | 41.31 | 41.31 | 40.42 | 40.62 | 2,151 | -1.54(-3.65%) |
Oct 04, 2024 | 41.85 | 42.16 | 41.79 | 42.16 | 2,336 | +1.11(+2.70%) |
Oct 03, 2024 | 40.69 | 41.05 | 40.69 | 41.05 | 1,665 | -0.37(-0.89%) |
Oct 02, 2024 | 41.02 | 41.66 | 41.02 | 41.42 | 4,097 | -0.49(-1.17%) |
Oct 01, 2024 | 42.00 | 42.00 | 41.49 | 41.91 | 4,578 | +0.08(+0.18%) |
Sep 30, 2024 | 41.91 | 41.99 | 41.80 | 41.84 | 2,222 | +0.62(+1.50%) |
Sep 27, 2024 | 42.14 | 42.53 | 41.22 | 41.22 | 7,336 | -2.40(-5.51%) |
Sep 26, 2024 | 43.57 | 43.92 | 43.57 | 43.62 | 2,292 | +2.42(+5.86%) |
Sep 25, 2024 | 41.29 | 41.29 | 41.21 | 41.21 | 1,243 | -0.17(-0.41%) |
Sep 24, 2024 | 41.20 | 41.38 | 41.19 | 41.38 | 1,281 | -0.76(-1.80%) |
Sep 23, 2024 | 42.04 | 42.13 | 42.04 | 42.13 | 998 | +0.63(+1.52%) |
Sep 20, 2024 | 41.50 | 41.52 | 41.21 | 41.50 | 1,043 | +0.10(+0.25%) |
Sep 19, 2024 | 41.21 | 41.63 | 41.15 | 41.40 | 8,473 | +1.93(+4.89%) |
Sep 18, 2024 | 39.72 | 39.72 | 39.30 | 39.47 | 2,356 | -0.36(-0.91%) |
Sep 17, 2024 | 40.34 | 40.34 | 39.66 | 39.83 | 9,317 | -1.01(-2.48%) |
Sep 16, 2024 | 40.21 | 40.84 | 40.21 | 40.84 | 54,265 | +0.77(+1.93%) |
Sep 13, 2024 | 40.06 | 40.26 | 40.06 | 40.07 | 754 | -0.36(-0.89%) |
Sep 12, 2024 | 39.54 | 40.52 | 39.54 | 40.43 | 11,087 | +0.74(+1.87%) |
Sep 11, 2024 | 38.97 | 39.69 | 38.80 | 39.69 | 22,570 | +0.46(+1.18%) |
Sep 10, 2024 | 38.59 | 39.29 | 38.59 | 39.23 | 726 | -0.22(-0.56%) |
Sep 09, 2024 | 39.26 | 39.73 | 39.26 | 39.45 | 58,478 | +1.42(+3.74%) |
Sep 06, 2024 | 38.30 | 38.37 | 38.03 | 38.03 | 1,271 | -2.83(-6.94%) |
Sep 05, 2024 | 40.44 | 40.88 | 40.44 | 40.86 | 7,299 | +0.38(+0.94%) |
Sep 04, 2024 | 40.04 | 40.96 | 39.87 | 40.48 | 13,814 | -0.91(-2.20%) |
Sep 03, 2024 | 42.45 | 42.71 | 41.39 | 41.39 | 4,293 | -1.37(-3.21%) |
Aug 30, 2024 | 43.09 | 43.09 | 42.77 | 42.77 | 2,266 | +0.57(+1.36%) |
Aug 29, 2024 | 42.16 | 42.20 | 42.16 | 42.20 | 261 | +0.09(+0.20%) |
Aug 28, 2024 | 42.74 | 42.80 | 42.11 | 42.11 | 1,313 | -0.37(-0.86%) |
Aug 27, 2024 | 42.57 | 42.60 | 42.48 | 42.48 | 643 | +0.83(+2.00%) |
Aug 26, 2024 | 42.17 | 42.16 | 41.58 | 41.64 | 2,542 | -1.11(-2.60%) |
Aug 23, 2024 | 42.23 | 42.75 | 42.20 | 42.75 | 1,448 | +1.94(+4.74%) |
Aug 22, 2024 | 41.78 | 41.81 | 40.81 | 40.82 | 1,923 | -0.81(-1.94%) |
Aug 21, 2024 | 41.33 | 41.73 | 41.01 | 41.62 | 705 | +0.93(+2.29%) |
Aug 20, 2024 | 40.91 | 40.91 | 40.58 | 40.69 | 453 | -0.31(-0.76%) |
Aug 19, 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 910 | +1.07(+2.67%) |
Aug 16, 2024 | 39.76 | 40.35 | 39.61 | 39.94 | 8,129 | +0.50(+1.26%) |
Aug 15, 2024 | 39.35 | 39.80 | 39.35 | 39.44 | 3,830 | +1.76(+4.67%) |
Aug 14, 2024 | 37.83 | 38.47 | 37.45 | 37.68 | 2,249 | -0.23(-0.61%) |
Aug 13, 2024 | 37.06 | 37.91 | 37.06 | 37.91 | 8,661 | +2.11(+5.89%) |
Aug 12, 2024 | 36.18 | 36.18 | 35.46 | 35.81 | 8,967 | +0.15(+0.43%) |
Aug 09, 2024 | 35.05 | 35.65 | 34.99 | 35.65 | 13,603 | -0.20(-0.56%) |
Aug 08, 2024 | 35.58 | 35.87 | 34.94 | 35.85 | 11,459 | +1.58(+4.62%) |
Aug 07, 2024 | 35.68 | 36.01 | 34.27 | 34.27 | 12,495 | +1.02(+3.05%) |
Aug 06, 2024 | 32.78 | 33.38 | 32.04 | 33.25 | 10,524 | +0.12(+0.36%) |
Aug 05, 2024 | 30.92 | 33.91 | 30.70 | 33.13 | 24,253 | -1.60(-4.60%) |
Aug 02, 2024 | 35.64 | 35.64 | 33.96 | 34.73 | 10,354 | -3.29(-8.65%) |