Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 40.57 | 40.57 | 40.35 | 40.38 | 714,605 | +0.03(+0.07%) |
Oct 16, 2024 | 40.18 | 40.40 | 40.15 | 40.35 | 413,677 | +0.21(+0.52%) |
Oct 15, 2024 | 40.43 | 40.47 | 40.09 | 40.14 | 398,780 | -0.30(-0.74%) |
Oct 14, 2024 | 40.23 | 40.48 | 40.18 | 40.44 | 375,248 | +0.35(+0.87%) |
Oct 11, 2024 | 39.80 | 40.15 | 39.80 | 40.09 | 301,555 | +0.28(+0.70%) |
Oct 10, 2024 | 39.77 | 39.90 | 39.66 | 39.81 | 405,595 | -0.07(-0.18%) |
Oct 09, 2024 | 39.59 | 39.91 | 39.57 | 39.88 | 363,207 | +0.29(+0.73%) |
Oct 08, 2024 | 39.42 | 39.65 | 39.38 | 39.59 | 305,864 | +0.28(+0.71%) |
Oct 07, 2024 | 39.54 | 39.55 | 39.20 | 39.31 | 316,408 | -0.34(-0.86%) |
Oct 04, 2024 | 39.58 | 39.66 | 39.33 | 39.65 | 262,029 | +0.38(+0.97%) |
Oct 03, 2024 | 39.19 | 39.36 | 39.10 | 39.27 | 352,292 | -0.05(-0.13%) |
Oct 02, 2024 | 39.22 | 39.41 | 39.09 | 39.32 | 409,384 | +0.00(+0.00%) |
Oct 01, 2024 | 39.64 | 39.64 | 39.13 | 39.32 | 402,312 | -0.37(-0.93%) |
Sep 30, 2024 | 39.44 | 39.70 | 39.27 | 39.69 | 391,042 | +0.15(+0.38%) |
Sep 27, 2024 | 39.66 | 39.72 | 39.44 | 39.54 | 360,063 | -0.01(-0.03%) |
Sep 26, 2024 | 39.66 | 39.68 | 39.40 | 39.55 | 317,194 | +0.23(+0.58%) |
Sep 25, 2024 | 39.44 | 39.51 | 39.27 | 39.32 | 247,044 | -0.16(-0.41%) |
Sep 24, 2024 | 39.44 | 39.48 | 39.24 | 39.48 | 383,077 | +0.14(+0.36%) |
Sep 23, 2024 | 39.33 | 39.42 | 39.27 | 39.34 | 383,388 | +0.09(+0.23%) |
Sep 20, 2024 | 39.27 | 39.36 | 39.09 | 39.25 | 320,799 | -0.15(-0.38%) |
Sep 19, 2024 | 39.37 | 39.51 | 39.17 | 39.40 | 426,917 | +0.69(+1.78%) |
Sep 18, 2024 | 38.85 | 39.22 | 38.67 | 38.71 | 542,762 | -0.07(-0.18%) |
Sep 17, 2024 | 38.90 | 39.02 | 38.63 | 38.78 | 400,125 | +0.05(+0.13%) |
Sep 16, 2024 | 38.60 | 38.75 | 38.51 | 38.73 | 503,231 | +0.11(+0.28%) |
Sep 13, 2024 | 38.46 | 38.71 | 38.40 | 38.62 | 402,189 | +0.26(+0.68%) |
Sep 12, 2024 | 38.10 | 38.39 | 37.92 | 38.36 | 516,145 | +0.33(+0.87%) |
Sep 11, 2024 | 37.67 | 38.09 | 37.06 | 38.03 | 328,725 | +0.38(+1.01%) |
Sep 10, 2024 | 37.70 | 37.70 | 37.31 | 37.65 | 285,756 | +0.11(+0.29%) |
Sep 09, 2024 | 37.47 | 37.68 | 37.35 | 37.54 | 504,415 | +0.34(+0.91%) |
Sep 06, 2024 | 37.87 | 37.98 | 37.13 | 37.21 | 401,120 | -0.60(-1.58%) |
Sep 05, 2024 | 37.92 | 38.09 | 37.67 | 37.80 | 389,953 | -0.14(-0.37%) |
Sep 04, 2024 | 37.86 | 38.19 | 37.84 | 37.94 | 351,973 | -0.09(-0.24%) |
Sep 03, 2024 | 38.64 | 38.67 | 37.88 | 38.03 | 554,902 | -0.88(-2.26%) |
Aug 30, 2024 | 38.69 | 38.93 | 38.46 | 38.91 | 382,200 | +0.37(+0.96%) |
Aug 29, 2024 | 38.64 | 38.91 | 38.50 | 38.54 | 325,134 | +0.05(+0.13%) |
Aug 28, 2024 | 38.66 | 38.72 | 38.29 | 38.49 | 340,359 | -0.24(-0.62%) |
Aug 27, 2024 | 38.58 | 38.77 | 38.55 | 38.73 | 301,851 | +0.00(+0.00%) |
Aug 26, 2024 | 38.89 | 38.94 | 38.62 | 38.73 | 308,267 | -0.06(-0.15%) |
Aug 23, 2024 | 38.52 | 38.83 | 38.50 | 38.79 | 353,474 | +0.48(+1.25%) |
Aug 22, 2024 | 38.72 | 38.76 | 38.24 | 38.31 | 519,524 | -0.32(-0.83%) |
Aug 21, 2024 | 38.51 | 38.68 | 38.43 | 38.63 | 490,692 | +0.21(+0.55%) |
Aug 20, 2024 | 38.53 | 38.59 | 38.33 | 38.42 | 438,302 | -0.11(-0.28%) |
Aug 19, 2024 | 38.24 | 38.54 | 38.16 | 38.53 | 308,509 | +0.36(+0.94%) |
Aug 16, 2024 | 37.95 | 38.24 | 37.95 | 38.17 | 425,742 | +0.09(+0.24%) |
Aug 15, 2024 | 37.83 | 38.11 | 37.81 | 38.08 | 448,538 | +0.66(+1.76%) |
Aug 14, 2024 | 37.41 | 37.49 | 37.18 | 37.42 | 536,779 | +0.12(+0.32%) |
Aug 13, 2024 | 36.93 | 37.33 | 36.93 | 37.30 | 539,776 | +0.60(+1.63%) |
Aug 12, 2024 | 36.85 | 36.90 | 36.60 | 36.71 | 478,239 | -0.01(-0.03%) |
Aug 09, 2024 | 36.55 | 36.83 | 36.46 | 36.72 | 507,848 | +0.13(+0.35%) |
Aug 08, 2024 | 36.17 | 36.65 | 36.01 | 36.59 | 1,204,162 | +0.85(+2.37%) |
Aug 07, 2024 | 36.48 | 36.66 | 35.73 | 35.74 | 571,325 | -0.26(-0.72%) |
Aug 06, 2024 | 35.87 | 36.52 | 35.74 | 36.00 | 952,404 | +0.30(+0.84%) |
Aug 05, 2024 | 35.24 | 36.11 | 35.20 | 35.70 | 933,945 | -1.10(-2.98%) |
Aug 02, 2024 | 36.97 | 37.02 | 36.47 | 36.80 | 606,959 | -0.79(-2.10%) |