Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 10, 2024 | 39.35 | 40.15 | 38.78 | 39.51 | 2,086,462 | -0.38(-0.95%) |
Oct 09, 2024 | 39.54 | 40.00 | 39.14 | 39.89 | 2,245,286 | +0.50(+1.27%) |
Oct 08, 2024 | 38.81 | 39.66 | 38.56 | 39.39 | 2,658,302 | +0.77(+1.99%) |
Oct 07, 2024 | 38.63 | 38.85 | 37.88 | 38.62 | 2,238,475 | -0.72(-1.83%) |
Oct 04, 2024 | 39.46 | 40.37 | 39.04 | 39.34 | 1,273,359 | -0.08(-0.20%) |
Oct 03, 2024 | 39.13 | 39.43 | 38.85 | 39.42 | 1,350,756 | +0.11(+0.28%) |
Oct 02, 2024 | 38.91 | 39.68 | 38.64 | 39.31 | 1,349,181 | +0.02(+0.05%) |
Oct 01, 2024 | 39.39 | 39.63 | 38.94 | 39.29 | 2,169,155 | -0.11(-0.28%) |
Sep 30, 2024 | 38.61 | 39.61 | 38.50 | 39.40 | 1,866,097 | +0.52(+1.34%) |
Sep 27, 2024 | 39.10 | 39.45 | 38.73 | 38.88 | 1,579,339 | +0.04(+0.10%) |
Sep 26, 2024 | 39.20 | 39.27 | 38.63 | 38.84 | 1,774,165 | +0.00(+0.00%) |
Sep 25, 2024 | 39.28 | 39.63 | 38.58 | 38.84 | 1,737,051 | -0.54(-1.37%) |
Sep 24, 2024 | 39.10 | 39.67 | 38.94 | 39.38 | 1,642,982 | +0.26(+0.66%) |
Sep 23, 2024 | 38.99 | 39.43 | 38.86 | 39.12 | 1,942,635 | +0.32(+0.82%) |
Sep 20, 2024 | 38.57 | 39.06 | 38.45 | 38.80 | 3,596,742 | -0.19(-0.49%) |
Sep 19, 2024 | 39.74 | 39.89 | 38.22 | 38.99 | 2,485,972 | +0.11(+0.28%) |
Sep 18, 2024 | 37.81 | 39.91 | 37.80 | 38.88 | 3,148,388 | +1.28(+3.40%) |
Sep 17, 2024 | 37.52 | 38.09 | 37.16 | 37.60 | 1,774,641 | +0.12(+0.32%) |
Sep 16, 2024 | 36.50 | 37.59 | 36.20 | 37.48 | 1,596,322 | +1.11(+3.05%) |
Sep 13, 2024 | 36.49 | 36.62 | 35.68 | 36.37 | 2,037,069 | +0.44(+1.22%) |
Sep 12, 2024 | 34.30 | 36.30 | 34.25 | 35.93 | 3,481,521 | +1.80(+5.27%) |
Sep 11, 2024 | 33.14 | 34.17 | 32.83 | 34.13 | 2,285,562 | +0.55(+1.64%) |
Sep 10, 2024 | 33.50 | 33.63 | 32.94 | 33.58 | 1,366,396 | +0.23(+0.69%) |
Sep 09, 2024 | 33.39 | 33.67 | 33.00 | 33.35 | 2,112,730 | -0.08(-0.24%) |
Sep 06, 2024 | 33.57 | 33.83 | 32.97 | 33.43 | 1,551,522 | -0.20(-0.59%) |
Sep 05, 2024 | 33.93 | 34.21 | 33.37 | 33.63 | 2,442,586 | -0.05(-0.15%) |
Sep 04, 2024 | 33.72 | 34.20 | 33.27 | 33.68 | 1,464,436 | +0.15(+0.45%) |
Sep 03, 2024 | 33.86 | 34.14 | 33.26 | 33.53 | 1,794,256 | -0.84(-2.44%) |
Aug 30, 2024 | 34.33 | 34.69 | 33.92 | 34.37 | 1,648,646 | +0.40(+1.18%) |
Aug 29, 2024 | 34.07 | 34.30 | 33.53 | 33.97 | 1,445,855 | -0.06(-0.18%) |
Aug 28, 2024 | 33.89 | 34.46 | 33.84 | 34.03 | 1,591,864 | -0.17(-0.50%) |
Aug 27, 2024 | 33.82 | 34.35 | 33.64 | 34.20 | 2,051,142 | -0.10(-0.29%) |
Aug 26, 2024 | 34.87 | 35.07 | 34.26 | 34.30 | 4,355,622 | -0.36(-1.04%) |
Aug 23, 2024 | 34.18 | 35.26 | 34.05 | 34.66 | 4,286,511 | +0.69(+2.03%) |
Aug 22, 2024 | 34.59 | 35.05 | 33.80 | 33.97 | 2,770,676 | -0.57(-1.65%) |
Aug 21, 2024 | 33.61 | 34.67 | 33.27 | 34.54 | 3,692,579 | +1.12(+3.35%) |
Aug 20, 2024 | 33.46 | 33.69 | 32.73 | 33.42 | 2,852,405 | +0.48(+1.46%) |
Aug 19, 2024 | 32.01 | 32.97 | 32.01 | 32.94 | 2,451,003 | +0.93(+2.91%) |
Aug 16, 2024 | 31.67 | 32.13 | 31.40 | 32.01 | 1,327,502 | +0.19(+0.60%) |
Aug 15, 2024 | 31.61 | 32.20 | 31.31 | 31.82 | 1,742,761 | +0.62(+1.99%) |
Aug 14, 2024 | 31.17 | 31.40 | 30.60 | 31.20 | 1,828,144 | +0.20(+0.65%) |
Aug 13, 2024 | 30.51 | 31.30 | 30.24 | 31.00 | 1,845,212 | +0.75(+2.48%) |
Aug 12, 2024 | 30.79 | 30.99 | 29.99 | 30.25 | 2,928,985 | -0.74(-2.39%) |
Aug 09, 2024 | 31.64 | 31.64 | 30.59 | 30.99 | 4,268,705 | -0.53(-1.68%) |
Aug 08, 2024 | 31.10 | 31.52 | 30.47 | 31.52 | 4,791,693 | +1.52(+5.07%) |
Aug 07, 2024 | 31.28 | 31.48 | 29.80 | 30.00 | 2,959,921 | -0.72(-2.34%) |
Aug 06, 2024 | 29.12 | 32.04 | 28.34 | 30.72 | 4,668,805 | +3.45(+12.65%) |
Aug 05, 2024 | 26.58 | 28.20 | 26.19 | 27.27 | 1,697,709 | -1.22(-4.28%) |
Aug 02, 2024 | 28.46 | 28.91 | 27.72 | 28.49 | 2,214,724 | -0.82(-2.80%) |