Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 16, 2024 | 40.97 | 41.14 | 40.00 | 41.13 | 440,224 | -0.53(-1.27%) |
Oct 15, 2024 | 42.29 | 42.39 | 40.98 | 41.66 | 504,275 | -0.12(-0.29%) |
Oct 14, 2024 | 41.47 | 42.71 | 41.46 | 41.78 | 537,544 | +0.57(+1.38%) |
Oct 11, 2024 | 41.14 | 41.35 | 40.57 | 41.21 | 355,380 | +0.05(+0.12%) |
Oct 10, 2024 | 41.06 | 41.42 | 40.64 | 41.16 | 364,438 | -0.31(-0.75%) |
Oct 09, 2024 | 41.16 | 42.06 | 40.89 | 41.47 | 582,545 | +0.50(+1.22%) |
Oct 08, 2024 | 40.18 | 41.12 | 39.73 | 40.97 | 508,844 | +1.00(+2.50%) |
Oct 07, 2024 | 41.23 | 41.44 | 39.84 | 39.97 | 552,033 | -1.29(-3.13%) |
Oct 04, 2024 | 41.64 | 41.96 | 41.05 | 41.26 | 463,365 | -0.13(-0.31%) |
Oct 03, 2024 | 41.66 | 41.96 | 40.95 | 41.39 | 224,973 | -0.12(-0.29%) |
Oct 02, 2024 | 42.56 | 42.56 | 41.45 | 41.51 | 218,852 | -0.72(-1.70%) |
Oct 01, 2024 | 43.73 | 43.73 | 41.87 | 42.23 | 272,061 | -1.94(-4.39%) |
Sep 30, 2024 | 43.68 | 44.20 | 43.19 | 44.17 | 128,410 | +0.43(+0.98%) |
Sep 27, 2024 | 44.54 | 44.54 | 43.66 | 43.74 | 188,358 | -0.74(-1.66%) |
Sep 26, 2024 | 45.23 | 45.23 | 44.01 | 44.48 | 280,558 | -0.14(-0.31%) |
Sep 25, 2024 | 44.31 | 44.83 | 44.01 | 44.62 | 295,849 | +0.53(+1.20%) |
Sep 24, 2024 | 44.93 | 44.93 | 43.43 | 44.09 | 254,901 | -0.83(-1.85%) |
Sep 23, 2024 | 45.23 | 45.56 | 44.32 | 44.92 | 200,439 | -0.42(-0.92%) |
Sep 20, 2024 | 45.73 | 46.12 | 45.11 | 45.34 | 166,181 | -0.70(-1.53%) |
Sep 19, 2024 | 46.63 | 46.63 | 45.73 | 46.04 | 252,798 | +1.53(+3.43%) |
Sep 18, 2024 | 45.47 | 45.51 | 44.39 | 44.51 | 327,452 | -0.85(-1.88%) |
Sep 17, 2024 | 46.39 | 46.77 | 44.83 | 45.37 | 423,696 | +0.76(+1.71%) |
Sep 16, 2024 | 44.43 | 45.03 | 44.04 | 44.60 | 187,037 | +0.14(+0.31%) |
Sep 13, 2024 | 43.54 | 44.74 | 43.46 | 44.46 | 340,557 | +0.68(+1.54%) |
Sep 12, 2024 | 43.06 | 43.84 | 42.34 | 43.79 | 380,667 | +0.80(+1.87%) |
Sep 11, 2024 | 41.41 | 43.16 | 40.36 | 42.99 | 191,801 | +1.73(+4.19%) |
Sep 10, 2024 | 40.09 | 41.62 | 40.01 | 41.26 | 226,796 | +1.68(+4.24%) |
Sep 09, 2024 | 39.82 | 40.13 | 38.94 | 39.58 | 95,003 | +0.76(+1.97%) |
Sep 06, 2024 | 40.40 | 40.50 | 38.67 | 38.82 | 247,150 | -1.40(-3.48%) |
Sep 05, 2024 | 39.99 | 41.09 | 39.75 | 40.22 | 586,465 | -0.07(-0.17%) |
Sep 04, 2024 | 39.63 | 40.74 | 39.43 | 40.28 | 294,973 | -0.15(-0.37%) |
Sep 03, 2024 | 42.10 | 42.47 | 39.93 | 40.43 | 384,751 | -1.55(-3.69%) |
Aug 30, 2024 | 41.60 | 42.00 | 41.00 | 41.98 | 213,993 | +0.74(+1.81%) |
Aug 29, 2024 | 41.48 | 42.97 | 41.00 | 41.24 | 397,052 | +0.56(+1.37%) |
Aug 28, 2024 | 41.50 | 41.53 | 40.09 | 40.68 | 183,375 | -0.70(-1.70%) |
Aug 27, 2024 | 41.16 | 41.47 | 40.68 | 41.39 | 191,734 | +0.04(+0.10%) |
Aug 26, 2024 | 41.97 | 42.04 | 40.91 | 41.35 | 149,626 | -0.61(-1.44%) |
Aug 23, 2024 | 42.11 | 42.47 | 41.05 | 41.95 | 314,057 | +0.16(+0.38%) |
Aug 22, 2024 | 43.61 | 44.04 | 41.60 | 41.79 | 318,105 | -1.72(-3.95%) |
Aug 21, 2024 | 43.52 | 44.01 | 43.08 | 43.51 | 269,324 | -0.20(-0.45%) |
Aug 20, 2024 | 43.15 | 43.93 | 43.07 | 43.71 | 232,314 | +0.64(+1.48%) |
Aug 19, 2024 | 42.59 | 43.07 | 42.08 | 43.07 | 192,540 | +0.58(+1.35%) |
Aug 16, 2024 | 42.89 | 43.00 | 42.25 | 42.50 | 247,195 | -0.52(-1.20%) |
Aug 15, 2024 | 42.78 | 43.02 | 42.35 | 43.02 | 347,717 | +1.03(+2.46%) |
Aug 14, 2024 | 41.73 | 42.21 | 41.26 | 41.98 | 243,690 | +0.50(+1.20%) |
Aug 13, 2024 | 40.64 | 41.66 | 40.63 | 41.49 | 252,669 | +1.41(+3.52%) |
Aug 12, 2024 | 40.14 | 40.46 | 39.64 | 40.08 | 199,384 | +0.16(+0.40%) |
Aug 09, 2024 | 39.40 | 40.28 | 39.24 | 39.92 | 212,331 | +0.56(+1.41%) |
Aug 08, 2024 | 39.34 | 39.88 | 38.79 | 39.36 | 257,401 | +0.88(+2.30%) |
Aug 07, 2024 | 40.53 | 40.74 | 38.32 | 38.48 | 479,500 | -0.26(-0.67%) |
Aug 06, 2024 | 38.87 | 39.90 | 38.65 | 38.74 | 249,019 | +0.82(+2.17%) |
Aug 05, 2024 | 36.66 | 39.03 | 36.03 | 37.91 | 535,778 | -2.68(-6.60%) |
Aug 02, 2024 | 41.40 | 41.84 | 39.73 | 40.59 | 616,201 | -1.77(-4.17%) |