Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 41.33 | 41.36 | 40.89 | 40.98 | 477,233 | +0.00(+0.00%) |
Oct 17, 2024 | 41.75 | 41.79 | 40.98 | 40.98 | 588,148 | +0.39(+0.96%) |
Oct 16, 2024 | 40.99 | 41.00 | 40.36 | 40.59 | 753,676 | +0.10(+0.25%) |
Oct 15, 2024 | 42.66 | 42.85 | 40.25 | 40.49 | 808,278 | -2.30(-5.38%) |
Oct 14, 2024 | 42.27 | 42.88 | 42.27 | 42.79 | 340,091 | +0.79(+1.88%) |
Oct 11, 2024 | 41.45 | 42.14 | 41.42 | 42.00 | 199,937 | +0.33(+0.79%) |
Oct 10, 2024 | 41.40 | 41.91 | 41.14 | 41.67 | 303,376 | -0.20(-0.48%) |
Oct 09, 2024 | 41.50 | 41.95 | 41.16 | 41.87 | 352,524 | +0.41(+0.99%) |
Oct 08, 2024 | 40.97 | 41.60 | 40.74 | 41.46 | 490,190 | +0.55(+1.34%) |
Oct 07, 2024 | 40.77 | 41.30 | 40.65 | 40.91 | 206,600 | -0.08(-0.20%) |
Oct 04, 2024 | 41.27 | 41.27 | 40.47 | 40.99 | 180,286 | +0.59(+1.46%) |
Oct 03, 2024 | 39.94 | 40.88 | 39.94 | 40.40 | 273,047 | +0.23(+0.57%) |
Oct 02, 2024 | 39.58 | 40.57 | 39.41 | 40.17 | 235,728 | +0.62(+1.57%) |
Oct 01, 2024 | 40.75 | 40.86 | 39.26 | 39.55 | 366,348 | -1.18(-2.90%) |
Sep 30, 2024 | 40.44 | 40.96 | 40.17 | 40.73 | 373,868 | -0.35(-0.85%) |
Sep 27, 2024 | 41.91 | 41.91 | 40.88 | 41.08 | 386,341 | -0.69(-1.65%) |
Sep 26, 2024 | 42.08 | 42.19 | 40.80 | 41.77 | 563,094 | +1.35(+3.34%) |
Sep 25, 2024 | 40.00 | 40.70 | 40.00 | 40.42 | 312,336 | +0.28(+0.70%) |
Sep 24, 2024 | 39.94 | 40.30 | 39.43 | 40.14 | 349,668 | +0.61(+1.54%) |
Sep 23, 2024 | 39.53 | 39.69 | 39.25 | 39.53 | 314,243 | +0.12(+0.30%) |
Sep 20, 2024 | 39.51 | 39.64 | 38.80 | 39.41 | 373,280 | -0.51(-1.28%) |
Sep 19, 2024 | 39.76 | 40.44 | 39.43 | 39.92 | 547,116 | +1.66(+4.33%) |
Sep 18, 2024 | 38.78 | 39.42 | 38.23 | 38.26 | 444,278 | -0.42(-1.08%) |
Sep 17, 2024 | 39.09 | 39.18 | 38.36 | 38.68 | 285,584 | +0.02(+0.05%) |
Sep 16, 2024 | 38.68 | 38.87 | 38.17 | 38.66 | 430,841 | -0.57(-1.45%) |
Sep 13, 2024 | 38.80 | 39.28 | 38.80 | 39.23 | 328,277 | +0.66(+1.71%) |
Sep 12, 2024 | 38.48 | 38.92 | 37.97 | 38.57 | 675,084 | -0.05(-0.13%) |
Sep 11, 2024 | 37.15 | 38.69 | 36.32 | 38.62 | 699,592 | +1.81(+4.91%) |
Sep 10, 2024 | 36.53 | 36.87 | 35.90 | 36.82 | 417,838 | +0.40(+1.10%) |
Sep 09, 2024 | 36.09 | 36.49 | 35.77 | 36.42 | 503,992 | +0.78(+2.18%) |
Sep 06, 2024 | 37.07 | 37.07 | 35.48 | 35.64 | 633,783 | -1.72(-4.60%) |
Sep 05, 2024 | 37.07 | 37.91 | 36.95 | 37.36 | 250,870 | -0.18(-0.48%) |
Sep 04, 2024 | 36.97 | 38.09 | 36.91 | 37.54 | 725,644 | +0.09(+0.24%) |
Sep 03, 2024 | 39.83 | 39.83 | 37.27 | 37.45 | 658,832 | -3.14(-7.75%) |
Aug 30, 2024 | 40.50 | 40.72 | 39.93 | 40.59 | 273,682 | +0.97(+2.44%) |
Aug 29, 2024 | 39.87 | 40.59 | 39.42 | 39.62 | 367,753 | -0.19(-0.48%) |
Aug 28, 2024 | 40.40 | 40.61 | 39.39 | 39.81 | 296,443 | -0.77(-1.89%) |
Aug 27, 2024 | 39.72 | 40.69 | 39.45 | 40.58 | 319,810 | +0.52(+1.30%) |
Aug 26, 2024 | 41.00 | 41.13 | 39.98 | 40.06 | 570,330 | -1.09(-2.64%) |
Aug 23, 2024 | 40.61 | 41.38 | 40.48 | 41.15 | 334,924 | +1.08(+2.69%) |
Aug 22, 2024 | 41.77 | 41.82 | 39.91 | 40.07 | 438,342 | -1.31(-3.16%) |
Aug 21, 2024 | 41.10 | 41.58 | 40.91 | 41.38 | 282,032 | +0.48(+1.17%) |
Aug 20, 2024 | 41.13 | 41.48 | 40.55 | 40.90 | 391,819 | -0.46(-1.11%) |
Aug 19, 2024 | 40.60 | 41.42 | 40.08 | 41.36 | 402,695 | +0.66(+1.62%) |
Aug 16, 2024 | 40.32 | 40.79 | 40.12 | 40.70 | 387,200 | -0.02(-0.05%) |
Aug 15, 2024 | 39.62 | 40.81 | 39.46 | 40.72 | 376,877 | +1.90(+4.89%) |
Aug 14, 2024 | 39.23 | 39.27 | 38.18 | 38.82 | 360,546 | -0.07(-0.18%) |
Aug 13, 2024 | 37.90 | 38.89 | 37.63 | 38.89 | 402,308 | +1.55(+4.14%) |
Aug 12, 2024 | 37.18 | 37.72 | 36.86 | 37.35 | 246,938 | +0.29(+0.78%) |
Aug 09, 2024 | 37.01 | 37.36 | 36.51 | 37.06 | 372,313 | -0.17(-0.46%) |
Aug 08, 2024 | 35.81 | 37.27 | 35.15 | 37.23 | 477,063 | +2.45(+7.03%) |
Aug 07, 2024 | 36.98 | 37.30 | 34.75 | 34.78 | 875,363 | -1.15(-3.20%) |
Aug 06, 2024 | 35.94 | 36.83 | 35.31 | 35.93 | 863,935 | +0.40(+1.12%) |
Aug 05, 2024 | 33.64 | 36.44 | 33.64 | 35.53 | 820,646 | -0.70(-1.93%) |
Aug 02, 2024 | 36.52 | 36.96 | 35.74 | 36.23 | 1,119,218 | -1.95(-5.10%) |