Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 40.68 | 40.70 | 40.65 | 40.67 | 244,836 | +0.04(+0.10%) |
Oct 17, 2024 | 40.68 | 40.70 | 40.61 | 40.63 | 272,396 | -0.16(-0.39%) |
Oct 16, 2024 | 40.80 | 40.85 | 40.78 | 40.79 | 366,082 | +0.04(+0.10%) |
Oct 15, 2024 | 40.74 | 40.78 | 40.72 | 40.75 | 288,247 | +0.13(+0.32%) |
Oct 14, 2024 | 40.55 | 40.63 | 40.54 | 40.62 | 287,994 | -0.05(-0.12%) |
Oct 11, 2024 | 40.60 | 40.70 | 40.60 | 40.67 | 250,554 | +0.02(+0.05%) |
Oct 10, 2024 | 40.64 | 40.67 | 40.56 | 40.65 | 255,777 | -0.02(-0.05%) |
Oct 09, 2024 | 40.71 | 40.74 | 40.65 | 40.67 | 356,737 | -0.09(-0.22%) |
Oct 08, 2024 | 40.69 | 40.77 | 40.67 | 40.76 | 254,686 | +0.02(+0.05%) |
Oct 07, 2024 | 40.73 | 40.77 | 40.71 | 40.74 | 189,221 | -0.15(-0.37%) |
Oct 04, 2024 | 40.91 | 40.94 | 40.85 | 40.89 | 357,945 | -0.27(-0.66%) |
Oct 03, 2024 | 41.23 | 41.24 | 41.15 | 41.16 | 272,915 | -0.17(-0.41%) |
Oct 02, 2024 | 41.24 | 41.33 | 41.20 | 41.33 | 567,476 | -0.01(-0.02%) |
Oct 01, 2024 | 41.35 | 41.46 | 41.31 | 41.34 | 518,156 | +0.11(+0.26%) |
Sep 30, 2024 | 41.31 | 41.34 | 41.21 | 41.23 | 435,446 | -0.10(-0.24%) |
Sep 27, 2024 | 41.28 | 41.37 | 41.28 | 41.33 | 198,556 | +0.09(+0.22%) |
Sep 26, 2024 | 41.25 | 41.26 | 41.15 | 41.24 | 436,526 | +0.00(+0.00%) |
Sep 25, 2024 | 41.31 | 41.32 | 41.24 | 41.24 | 242,764 | -0.12(-0.29%) |
Sep 24, 2024 | 41.26 | 41.38 | 41.23 | 41.36 | 286,709 | +0.05(+0.12%) |
Sep 23, 2024 | 41.27 | 41.37 | 41.21 | 41.31 | 245,332 | +0.02(+0.05%) |
Sep 20, 2024 | 41.29 | 41.34 | 41.23 | 41.29 | 291,725 | -0.04(-0.10%) |
Sep 19, 2024 | 41.28 | 41.34 | 41.26 | 41.33 | 457,202 | -0.02(-0.05%) |
Sep 18, 2024 | 41.38 | 41.49 | 41.27 | 41.35 | 531,044 | -0.11(-0.26%) |
Sep 17, 2024 | 41.50 | 41.50 | 41.44 | 41.46 | 303,860 | -0.05(-0.12%) |
Sep 16, 2024 | 41.46 | 41.52 | 41.41 | 41.51 | 320,899 | +0.10(+0.24%) |
Sep 13, 2024 | 41.41 | 41.46 | 41.37 | 41.41 | 424,285 | +0.07(+0.17%) |
Sep 12, 2024 | 41.35 | 41.37 | 41.25 | 41.34 | 301,882 | -0.04(-0.10%) |
Sep 11, 2024 | 41.34 | 41.46 | 41.32 | 41.38 | 456,141 | +0.00(+0.00%) |
Sep 10, 2024 | 41.26 | 41.39 | 41.24 | 41.38 | 293,089 | +0.14(+0.34%) |
Sep 09, 2024 | 41.20 | 41.27 | 41.16 | 41.24 | 595,574 | +0.02(+0.05%) |
Sep 06, 2024 | 41.16 | 41.35 | 41.09 | 41.22 | 454,046 | +0.08(+0.19%) |
Sep 05, 2024 | 41.15 | 41.18 | 41.04 | 41.14 | 727,509 | +0.08(+0.19%) |
Sep 04, 2024 | 40.90 | 41.07 | 40.89 | 41.06 | 432,394 | +0.23(+0.56%) |
Sep 03, 2024 | 40.84 | 40.88 | 40.80 | 40.83 | 362,275 | +0.11(+0.27%) |
Aug 30, 2024 | 40.80 | 40.83 | 40.70 | 40.72 | 221,675 | -0.07(-0.17%) |
Aug 29, 2024 | 40.78 | 40.92 | 40.73 | 40.79 | 577,259 | -0.06(-0.15%) |
Aug 28, 2024 | 40.88 | 40.90 | 40.83 | 40.85 | 215,278 | -0.02(-0.05%) |
Aug 27, 2024 | 40.78 | 40.88 | 40.77 | 40.87 | 371,289 | +0.01(+0.02%) |
Aug 26, 2024 | 40.93 | 40.93 | 40.84 | 40.86 | 327,629 | -0.02(-0.05%) |
Aug 23, 2024 | 40.78 | 40.89 | 40.73 | 40.88 | 344,735 | +0.13(+0.32%) |
Aug 22, 2024 | 40.80 | 40.82 | 40.68 | 40.75 | 308,054 | -0.10(-0.24%) |
Aug 21, 2024 | 40.82 | 40.93 | 40.74 | 40.85 | 593,571 | +0.08(+0.19%) |
Aug 20, 2024 | 40.72 | 40.78 | 40.69 | 40.77 | 235,509 | +0.14(+0.35%) |
Aug 19, 2024 | 40.57 | 40.67 | 40.56 | 40.63 | 556,264 | +0.04(+0.11%) |
Aug 16, 2024 | 40.60 | 40.60 | 40.51 | 40.59 | 154,419 | +0.04(+0.10%) |
Aug 15, 2024 | 40.48 | 40.57 | 40.46 | 40.55 | 228,488 | -0.21(-0.51%) |
Aug 14, 2024 | 40.68 | 40.79 | 40.67 | 40.75 | 289,614 | +0.09(+0.22%) |
Aug 13, 2024 | 40.64 | 40.67 | 40.61 | 40.66 | 276,359 | +0.16(+0.39%) |
Aug 12, 2024 | 40.42 | 40.54 | 40.40 | 40.51 | 160,907 | +0.04(+0.10%) |
Aug 09, 2024 | 40.50 | 40.51 | 40.44 | 40.47 | 667,960 | +0.13(+0.32%) |
Aug 08, 2024 | 40.30 | 40.37 | 40.29 | 40.34 | 220,422 | -0.10(-0.25%) |
Aug 07, 2024 | 40.45 | 40.49 | 40.39 | 40.44 | 255,290 | -0.11(-0.27%) |
Aug 06, 2024 | 40.73 | 40.74 | 40.52 | 40.55 | 337,519 | -0.28(-0.68%) |
Aug 05, 2024 | 41.05 | 41.07 | 40.70 | 40.82 | 479,388 | +0.05(+0.12%) |
Aug 02, 2024 | 40.59 | 40.80 | 40.58 | 40.77 | 273,329 | +0.51(+1.26%) |