Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 39.98 | 39.98 | 39.55 | 39.63 | 50,264 | -0.37(-0.92%) |
Oct 17, 2024 | 40.27 | 40.63 | 39.85 | 40.00 | 67,187 | -0.19(-0.47%) |
Oct 16, 2024 | 40.33 | 40.69 | 36.42 | 40.19 | 86,506 | +0.31(+0.78%) |
Oct 15, 2024 | 38.99 | 40.51 | 38.99 | 39.88 | 82,504 | +1.08(+2.78%) |
Oct 14, 2024 | 38.40 | 39.08 | 38.22 | 38.80 | 39,319 | +0.38(+0.99%) |
Oct 11, 2024 | 37.41 | 38.61 | 37.41 | 38.42 | 31,239 | +1.17(+3.14%) |
Oct 10, 2024 | 37.00 | 37.29 | 36.68 | 37.25 | 38,070 | -0.08(-0.21%) |
Oct 09, 2024 | 36.96 | 37.54 | 36.48 | 37.33 | 28,529 | +0.38(+1.03%) |
Oct 08, 2024 | 37.19 | 37.42 | 36.95 | 36.95 | 21,132 | -0.21(-0.57%) |
Oct 07, 2024 | 37.18 | 37.39 | 36.87 | 37.16 | 34,552 | -0.19(-0.51%) |
Oct 04, 2024 | 37.41 | 37.75 | 37.22 | 37.35 | 43,335 | +0.50(+1.36%) |
Oct 03, 2024 | 36.92 | 37.10 | 36.35 | 36.85 | 35,231 | -0.18(-0.49%) |
Oct 02, 2024 | 37.26 | 37.69 | 36.90 | 37.03 | 44,964 | -0.72(-1.91%) |
Oct 01, 2024 | 38.67 | 38.67 | 37.56 | 37.75 | 32,794 | -1.16(-2.98%) |
Sep 30, 2024 | 37.77 | 39.06 | 37.56 | 38.91 | 67,051 | +1.08(+2.85%) |
Sep 27, 2024 | 38.33 | 38.40 | 37.74 | 37.83 | 43,638 | -0.15(-0.39%) |
Sep 26, 2024 | 38.46 | 38.73 | 37.86 | 37.98 | 70,911 | -0.18(-0.47%) |
Sep 25, 2024 | 38.86 | 39.16 | 38.13 | 38.16 | 52,642 | -0.73(-1.88%) |
Sep 24, 2024 | 39.38 | 39.38 | 38.79 | 38.89 | 43,604 | -0.48(-1.23%) |
Sep 23, 2024 | 39.68 | 39.68 | 39.12 | 39.38 | 48,819 | -0.22(-0.54%) |
Sep 20, 2024 | 40.38 | 40.38 | 39.53 | 39.59 | 324,192 | -1.01(-2.49%) |
Sep 19, 2024 | 40.52 | 40.63 | 39.67 | 40.60 | 85,008 | +0.85(+2.14%) |
Sep 18, 2024 | 39.64 | 41.02 | 38.88 | 39.75 | 61,510 | +0.09(+0.23%) |
Sep 17, 2024 | 40.04 | 40.63 | 39.58 | 39.66 | 72,001 | -0.13(-0.33%) |
Sep 16, 2024 | 39.43 | 39.91 | 38.98 | 39.79 | 56,120 | +0.47(+1.20%) |
Sep 13, 2024 | 38.79 | 39.43 | 38.73 | 39.32 | 44,042 | +0.90(+2.34%) |
Sep 12, 2024 | 38.52 | 38.66 | 38.14 | 38.42 | 36,061 | +0.09(+0.23%) |
Sep 11, 2024 | 38.68 | 38.87 | 37.54 | 38.33 | 137,467 | -0.57(-1.47%) |
Sep 10, 2024 | 38.44 | 38.94 | 38.23 | 38.90 | 54,917 | +0.46(+1.20%) |
Sep 09, 2024 | 38.45 | 38.89 | 38.26 | 38.44 | 56,672 | +0.07(+0.18%) |
Sep 06, 2024 | 39.31 | 39.37 | 38.37 | 38.37 | 29,526 | -0.77(-1.97%) |
Sep 05, 2024 | 39.39 | 39.39 | 38.68 | 39.14 | 35,328 | -0.11(-0.28%) |
Sep 04, 2024 | 39.77 | 39.81 | 39.23 | 39.25 | 45,628 | -0.57(-1.43%) |
Sep 03, 2024 | 39.98 | 40.39 | 39.69 | 39.82 | 79,785 | -0.46(-1.14%) |
Aug 30, 2024 | 40.35 | 40.39 | 39.82 | 40.28 | 61,691 | +0.13(+0.32%) |
Aug 29, 2024 | 40.33 | 40.51 | 39.52 | 40.15 | 67,824 | +0.16(+0.40%) |
Aug 28, 2024 | 39.88 | 40.56 | 39.70 | 39.99 | 64,580 | -0.10(-0.25%) |
Aug 27, 2024 | 39.84 | 40.17 | 39.24 | 40.09 | 60,046 | +0.09(+0.23%) |
Aug 26, 2024 | 40.25 | 40.42 | 39.91 | 40.00 | 51,445 | +0.04(+0.10%) |
Aug 23, 2024 | 38.59 | 40.48 | 38.47 | 39.96 | 91,491 | +1.72(+4.50%) |
Aug 22, 2024 | 38.01 | 38.34 | 37.92 | 38.24 | 32,431 | +0.33(+0.87%) |
Aug 21, 2024 | 38.14 | 38.14 | 37.18 | 37.91 | 49,276 | +0.13(+0.34%) |
Aug 20, 2024 | 38.23 | 38.38 | 37.56 | 37.78 | 92,746 | -0.52(-1.36%) |
Aug 19, 2024 | 38.15 | 38.34 | 37.93 | 38.30 | 70,932 | +0.22(+0.58%) |
Aug 16, 2024 | 37.62 | 38.36 | 37.62 | 38.08 | 35,158 | +0.53(+1.41%) |
Aug 15, 2024 | 37.53 | 38.14 | 37.48 | 37.55 | 39,196 | +0.76(+2.05%) |
Aug 14, 2024 | 36.78 | 36.94 | 36.39 | 36.79 | 25,781 | -0.23(-0.62%) |
Aug 13, 2024 | 37.13 | 37.13 | 36.45 | 37.02 | 30,785 | +0.32(+0.87%) |
Aug 12, 2024 | 37.09 | 37.52 | 36.25 | 36.71 | 33,395 | -0.30(-0.81%) |
Aug 09, 2024 | 37.71 | 37.77 | 36.47 | 37.00 | 59,498 | -0.42(-1.12%) |
Aug 08, 2024 | 37.61 | 37.66 | 36.95 | 37.42 | 40,313 | +0.38(+1.02%) |
Aug 07, 2024 | 37.65 | 37.88 | 36.91 | 37.04 | 46,228 | -0.17(-0.45%) |
Aug 06, 2024 | 36.67 | 37.55 | 36.56 | 37.21 | 114,671 | +0.45(+1.22%) |
Aug 05, 2024 | 36.22 | 36.81 | 35.34 | 36.77 | 113,690 | -0.74(-1.96%) |
Aug 02, 2024 | 36.66 | 37.69 | 36.66 | 37.50 | 81,608 | -0.44(-1.15%) |