Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 43.14 | 43.28 | 42.80 | 42.98 | 86,966 | -0.22(-0.51%) |
Oct 17, 2024 | 43.89 | 43.94 | 43.01 | 43.20 | 70,096 | -0.37(-0.85%) |
Oct 16, 2024 | 42.89 | 43.82 | 42.77 | 43.57 | 81,535 | +1.00(+2.35%) |
Oct 15, 2024 | 42.42 | 43.18 | 42.34 | 42.57 | 98,264 | +0.40(+0.95%) |
Oct 14, 2024 | 42.03 | 42.32 | 41.89 | 42.17 | 65,504 | +0.03(+0.07%) |
Oct 11, 2024 | 41.54 | 42.21 | 41.35 | 42.14 | 58,765 | +0.79(+1.91%) |
Oct 10, 2024 | 41.63 | 42.02 | 41.33 | 41.35 | 68,792 | -0.42(-1.01%) |
Oct 09, 2024 | 40.79 | 41.84 | 40.63 | 41.77 | 135,216 | +0.93(+2.28%) |
Oct 08, 2024 | 41.15 | 41.23 | 40.35 | 40.84 | 127,775 | -0.43(-1.04%) |
Oct 07, 2024 | 41.55 | 41.93 | 41.01 | 41.27 | 104,008 | -0.48(-1.15%) |
Oct 04, 2024 | 41.79 | 41.95 | 41.42 | 41.75 | 177,986 | +0.54(+1.31%) |
Oct 03, 2024 | 42.55 | 42.55 | 41.15 | 41.21 | 92,882 | -1.41(-3.31%) |
Oct 02, 2024 | 42.37 | 42.89 | 42.15 | 42.62 | 57,095 | +0.02(+0.05%) |
Oct 01, 2024 | 43.00 | 43.06 | 42.10 | 42.60 | 103,067 | -0.55(-1.27%) |
Sep 30, 2024 | 42.38 | 43.25 | 42.20 | 43.15 | 139,474 | +0.86(+2.03%) |
Sep 27, 2024 | 42.67 | 43.00 | 42.21 | 42.29 | 98,424 | -0.22(-0.52%) |
Sep 26, 2024 | 42.31 | 42.82 | 41.88 | 42.51 | 160,191 | +0.67(+1.60%) |
Sep 25, 2024 | 42.24 | 42.53 | 41.80 | 41.84 | 85,142 | -0.38(-0.90%) |
Sep 24, 2024 | 42.05 | 42.65 | 41.80 | 42.22 | 103,436 | +0.14(+0.33%) |
Sep 23, 2024 | 42.10 | 42.63 | 41.66 | 42.08 | 164,494 | +0.15(+0.36%) |
Sep 20, 2024 | 42.00 | 42.32 | 41.27 | 41.93 | 443,998 | +0.21(+0.50%) |
Sep 19, 2024 | 40.23 | 41.89 | 38.93 | 41.72 | 255,659 | +2.69(+6.89%) |
Sep 18, 2024 | 38.74 | 39.73 | 38.71 | 39.03 | 110,871 | +0.35(+0.90%) |
Sep 17, 2024 | 38.84 | 39.57 | 38.64 | 38.68 | 118,763 | +0.08(+0.21%) |
Sep 16, 2024 | 39.12 | 39.59 | 38.50 | 38.60 | 87,936 | -0.50(-1.28%) |
Sep 13, 2024 | 39.64 | 39.85 | 38.99 | 39.10 | 84,042 | -0.12(-0.31%) |
Sep 12, 2024 | 38.32 | 39.60 | 38.09 | 39.22 | 77,224 | +1.02(+2.67%) |
Sep 11, 2024 | 38.93 | 38.93 | 38.01 | 38.20 | 57,870 | -0.97(-2.47%) |
Sep 10, 2024 | 39.21 | 39.54 | 38.88 | 39.17 | 53,282 | -0.10(-0.25%) |
Sep 09, 2024 | 39.44 | 39.96 | 39.27 | 39.27 | 80,475 | -0.17(-0.43%) |
Sep 06, 2024 | 39.82 | 39.99 | 39.23 | 39.44 | 126,966 | -0.30(-0.75%) |
Sep 05, 2024 | 40.12 | 40.30 | 39.72 | 39.74 | 96,190 | -0.09(-0.23%) |
Sep 04, 2024 | 39.76 | 40.27 | 39.65 | 39.83 | 81,856 | -0.21(-0.52%) |
Sep 03, 2024 | 39.15 | 40.33 | 39.15 | 40.04 | 97,058 | +0.47(+1.19%) |
Aug 30, 2024 | 39.71 | 40.10 | 38.94 | 39.57 | 203,169 | -0.06(-0.15%) |
Aug 29, 2024 | 39.56 | 39.81 | 39.21 | 39.63 | 69,810 | +0.29(+0.74%) |
Aug 28, 2024 | 39.04 | 39.95 | 38.96 | 39.34 | 88,424 | +0.23(+0.59%) |
Aug 27, 2024 | 39.18 | 39.46 | 38.65 | 39.11 | 50,388 | +0.06(+0.15%) |
Aug 26, 2024 | 39.37 | 39.66 | 39.02 | 39.05 | 92,875 | -0.08(-0.20%) |
Aug 23, 2024 | 39.43 | 39.93 | 39.11 | 39.13 | 131,886 | -0.43(-1.08%) |
Aug 22, 2024 | 39.39 | 39.77 | 39.04 | 39.56 | 84,372 | +0.06(+0.15%) |
Aug 21, 2024 | 39.85 | 39.87 | 39.42 | 39.50 | 80,631 | -0.16(-0.40%) |
Aug 20, 2024 | 39.65 | 40.59 | 39.23 | 39.66 | 128,973 | -0.14(-0.35%) |
Aug 19, 2024 | 39.15 | 40.58 | 39.15 | 39.80 | 152,858 | +0.63(+1.61%) |
Aug 16, 2024 | 38.31 | 39.60 | 38.31 | 39.17 | 206,357 | +0.91(+2.37%) |
Aug 15, 2024 | 38.39 | 39.04 | 37.98 | 38.26 | 134,473 | +0.57(+1.51%) |
Aug 14, 2024 | 37.93 | 38.30 | 37.61 | 37.69 | 78,240 | -0.16(-0.42%) |
Aug 13, 2024 | 37.58 | 38.07 | 37.14 | 37.85 | 181,168 | +0.55(+1.47%) |
Aug 12, 2024 | 36.81 | 37.34 | 36.29 | 37.30 | 134,168 | +0.75(+2.05%) |
Aug 09, 2024 | 36.63 | 36.85 | 36.33 | 36.55 | 81,997 | -0.11(-0.30%) |
Aug 08, 2024 | 37.71 | 37.82 | 36.52 | 36.66 | 105,005 | -0.69(-1.84%) |
Aug 07, 2024 | 36.21 | 37.46 | 35.94 | 37.35 | 177,745 | +1.72(+4.82%) |
Aug 06, 2024 | 35.38 | 35.90 | 34.72 | 35.64 | 109,275 | +0.24(+0.68%) |
Aug 05, 2024 | 35.82 | 36.20 | 34.93 | 35.40 | 182,390 | -1.78(-4.78%) |
Aug 02, 2024 | 36.82 | 38.06 | 36.72 | 37.17 | 143,170 | -0.98(-2.56%) |