Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 39.37 | 39.98 | 39.37 | 39.88 | 135,050 | +0.73(+1.86%) |
Oct 10, 2024 | 38.85 | 39.20 | 38.36 | 39.15 | 373,943 | -0.23(-0.58%) |
Oct 09, 2024 | 39.71 | 40.11 | 39.34 | 39.38 | 208,248 | -0.24(-0.61%) |
Oct 08, 2024 | 38.75 | 39.75 | 38.51 | 39.62 | 464,926 | +1.05(+2.72%) |
Oct 07, 2024 | 40.00 | 40.00 | 38.57 | 38.57 | 478,614 | -1.63(-4.05%) |
Oct 04, 2024 | 40.53 | 40.98 | 39.75 | 40.20 | 400,332 | +0.21(+0.53%) |
Oct 03, 2024 | 40.75 | 41.09 | 39.68 | 39.99 | 312,182 | -0.86(-2.11%) |
Oct 02, 2024 | 41.78 | 41.94 | 40.77 | 40.85 | 429,258 | -0.99(-2.37%) |
Oct 01, 2024 | 41.93 | 41.95 | 41.15 | 41.84 | 211,466 | -0.17(-0.40%) |
Sep 30, 2024 | 41.55 | 42.06 | 41.33 | 42.01 | 416,472 | +0.21(+0.50%) |
Sep 27, 2024 | 42.83 | 43.38 | 41.76 | 41.80 | 341,335 | -0.88(-2.06%) |
Sep 26, 2024 | 41.67 | 42.81 | 41.45 | 42.68 | 341,145 | +1.37(+3.32%) |
Sep 25, 2024 | 40.45 | 41.47 | 40.11 | 41.31 | 316,072 | +1.19(+2.97%) |
Sep 24, 2024 | 40.21 | 40.62 | 39.89 | 40.12 | 199,489 | +0.12(+0.30%) |
Sep 23, 2024 | 40.70 | 41.08 | 39.96 | 40.00 | 405,001 | -0.65(-1.60%) |
Sep 20, 2024 | 40.53 | 41.18 | 40.26 | 40.65 | 812,862 | +0.10(+0.25%) |
Sep 19, 2024 | 41.34 | 41.34 | 40.23 | 40.55 | 274,234 | +0.06(+0.15%) |
Sep 18, 2024 | 41.37 | 41.67 | 40.31 | 40.49 | 382,039 | -0.75(-1.82%) |
Sep 17, 2024 | 41.28 | 41.88 | 40.73 | 41.24 | 295,110 | +0.34(+0.83%) |
Sep 16, 2024 | 40.95 | 41.26 | 40.63 | 40.90 | 270,458 | +0.19(+0.47%) |
Sep 13, 2024 | 40.17 | 40.80 | 40.04 | 40.71 | 356,979 | +0.86(+2.16%) |
Sep 12, 2024 | 39.21 | 40.08 | 38.98 | 39.85 | 288,193 | +0.85(+2.18%) |
Sep 11, 2024 | 39.27 | 39.27 | 37.72 | 39.00 | 289,532 | -0.49(-1.24%) |
Sep 10, 2024 | 39.80 | 39.80 | 38.98 | 39.49 | 233,121 | -0.12(-0.30%) |
Sep 09, 2024 | 40.27 | 40.31 | 39.41 | 39.61 | 299,148 | -0.80(-1.98%) |
Sep 06, 2024 | 41.66 | 42.13 | 39.99 | 40.41 | 371,052 | -1.16(-2.79%) |
Sep 05, 2024 | 42.23 | 42.96 | 40.92 | 41.57 | 341,020 | -0.73(-1.73%) |
Sep 04, 2024 | 42.46 | 43.30 | 41.88 | 42.30 | 485,697 | -0.07(-0.17%) |
Sep 03, 2024 | 42.68 | 42.94 | 42.26 | 42.37 | 280,772 | -0.46(-1.07%) |
Aug 30, 2024 | 42.79 | 43.19 | 42.46 | 42.83 | 204,488 | +0.33(+0.78%) |
Aug 29, 2024 | 42.28 | 42.73 | 41.96 | 42.50 | 181,351 | +0.31(+0.73%) |
Aug 28, 2024 | 41.27 | 42.79 | 40.88 | 42.19 | 582,792 | +1.01(+2.45%) |
Aug 27, 2024 | 40.39 | 41.24 | 40.25 | 41.18 | 204,999 | +0.71(+1.75%) |
Aug 26, 2024 | 40.49 | 40.86 | 40.01 | 40.47 | 296,226 | +0.14(+0.35%) |
Aug 23, 2024 | 40.18 | 40.70 | 39.74 | 40.33 | 295,251 | +0.43(+1.08%) |
Aug 22, 2024 | 39.49 | 39.96 | 39.03 | 39.90 | 424,348 | +0.38(+0.96%) |
Aug 21, 2024 | 38.81 | 39.75 | 38.70 | 39.52 | 221,683 | +1.10(+2.86%) |
Aug 20, 2024 | 39.21 | 39.21 | 38.24 | 38.42 | 191,322 | -0.77(-1.96%) |
Aug 19, 2024 | 38.43 | 39.20 | 38.33 | 39.19 | 254,686 | +0.76(+1.98%) |
Aug 16, 2024 | 38.10 | 38.69 | 38.02 | 38.43 | 215,149 | +0.24(+0.63%) |
Aug 15, 2024 | 38.59 | 38.59 | 37.92 | 38.19 | 266,970 | +0.72(+1.92%) |
Aug 14, 2024 | 36.93 | 37.47 | 36.81 | 37.47 | 232,593 | +0.77(+2.10%) |
Aug 13, 2024 | 36.81 | 36.81 | 36.20 | 36.70 | 148,294 | +0.20(+0.55%) |
Aug 12, 2024 | 36.44 | 36.50 | 35.99 | 36.50 | 161,345 | +0.00(+0.00%) |
Aug 09, 2024 | 36.94 | 37.10 | 36.42 | 36.50 | 194,610 | -0.57(-1.54%) |
Aug 08, 2024 | 36.81 | 37.38 | 36.59 | 37.07 | 190,450 | +0.34(+0.93%) |
Aug 07, 2024 | 38.09 | 38.49 | 36.63 | 36.73 | 223,320 | -0.53(-1.42%) |
Aug 06, 2024 | 37.43 | 38.00 | 36.93 | 37.26 | 749,513 | +0.32(+0.87%) |
Aug 05, 2024 | 36.06 | 37.56 | 35.59 | 36.94 | 361,961 | -1.15(-3.02%) |
Aug 02, 2024 | 39.08 | 39.08 | 37.02 | 38.09 | 472,304 | -2.51(-6.18%) |