Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 41.12 | 41.47 | 40.79 | 41.22 | 727,251 | +0.55(+1.35%) |
Oct 17, 2024 | 40.79 | 40.93 | 40.60 | 40.67 | 727,855 | +0.13(+0.32%) |
Oct 16, 2024 | 40.30 | 40.72 | 40.09 | 40.54 | 607,039 | +0.58(+1.45%) |
Oct 15, 2024 | 40.14 | 40.55 | 39.89 | 39.96 | 537,261 | +0.01(+0.03%) |
Oct 14, 2024 | 39.37 | 40.02 | 39.27 | 39.95 | 736,625 | +0.68(+1.73%) |
Oct 11, 2024 | 38.99 | 39.64 | 38.92 | 39.27 | 713,300 | +0.47(+1.21%) |
Oct 10, 2024 | 38.96 | 39.05 | 38.63 | 38.80 | 686,949 | -0.35(-0.89%) |
Oct 09, 2024 | 38.91 | 39.36 | 38.79 | 39.15 | 788,701 | +0.19(+0.49%) |
Oct 08, 2024 | 38.85 | 39.06 | 38.64 | 38.96 | 723,678 | +0.31(+0.80%) |
Oct 07, 2024 | 38.79 | 39.00 | 38.40 | 38.65 | 720,905 | -0.29(-0.74%) |
Oct 04, 2024 | 38.23 | 38.96 | 37.94 | 38.94 | 1,067,649 | +1.29(+3.43%) |
Oct 03, 2024 | 37.71 | 37.80 | 37.38 | 37.65 | 727,814 | -0.21(-0.55%) |
Oct 02, 2024 | 37.61 | 37.96 | 37.39 | 37.86 | 916,489 | +0.12(+0.32%) |
Oct 01, 2024 | 38.00 | 38.00 | 37.44 | 37.74 | 674,184 | -0.33(-0.87%) |
Sep 30, 2024 | 38.18 | 38.22 | 37.51 | 38.07 | 895,512 | -0.24(-0.63%) |
Sep 27, 2024 | 38.52 | 38.73 | 38.12 | 38.31 | 886,910 | +0.12(+0.31%) |
Sep 26, 2024 | 38.39 | 38.57 | 38.11 | 38.19 | 972,946 | +0.20(+0.53%) |
Sep 25, 2024 | 38.74 | 38.74 | 37.98 | 37.99 | 1,260,960 | -0.69(-1.78%) |
Sep 24, 2024 | 38.41 | 38.72 | 38.38 | 38.68 | 1,045,765 | +0.29(+0.76%) |
Sep 23, 2024 | 38.44 | 38.73 | 38.17 | 38.39 | 1,116,368 | +0.20(+0.52%) |
Sep 20, 2024 | 38.02 | 38.19 | 37.72 | 38.19 | 1,906,039 | +0.08(+0.21%) |
Sep 19, 2024 | 38.44 | 38.46 | 37.95 | 38.11 | 616,661 | +0.40(+1.06%) |
Sep 18, 2024 | 37.77 | 38.26 | 37.33 | 37.71 | 672,489 | -0.04(-0.11%) |
Sep 17, 2024 | 37.05 | 37.81 | 37.05 | 37.75 | 763,086 | +0.88(+2.39%) |
Sep 16, 2024 | 36.34 | 37.00 | 36.27 | 36.87 | 725,720 | +0.67(+1.85%) |
Sep 13, 2024 | 35.83 | 36.34 | 35.83 | 36.20 | 570,486 | +0.39(+1.09%) |
Sep 12, 2024 | 35.26 | 35.94 | 35.11 | 35.81 | 665,706 | +0.64(+1.82%) |
Sep 11, 2024 | 35.40 | 35.40 | 34.52 | 35.17 | 1,265,408 | -0.48(-1.35%) |
Sep 10, 2024 | 35.99 | 36.06 | 35.31 | 35.65 | 812,770 | -0.38(-1.05%) |
Sep 09, 2024 | 36.06 | 36.41 | 35.74 | 36.03 | 970,382 | +0.41(+1.15%) |
Sep 06, 2024 | 36.56 | 36.79 | 35.52 | 35.62 | 694,483 | -0.84(-2.30%) |
Sep 05, 2024 | 36.74 | 36.91 | 36.19 | 36.46 | 509,153 | -0.30(-0.82%) |
Sep 04, 2024 | 36.45 | 37.09 | 36.42 | 36.76 | 684,815 | +0.12(+0.33%) |
Sep 03, 2024 | 37.30 | 37.42 | 36.45 | 36.64 | 623,341 | -0.97(-2.58%) |
Aug 30, 2024 | 37.49 | 37.61 | 36.87 | 37.61 | 1,125,072 | +0.44(+1.18%) |
Aug 29, 2024 | 37.00 | 37.66 | 36.86 | 37.17 | 824,069 | +0.44(+1.20%) |
Aug 28, 2024 | 37.06 | 37.30 | 36.65 | 36.73 | 721,894 | -0.39(-1.05%) |
Aug 27, 2024 | 36.97 | 37.18 | 36.75 | 37.12 | 659,578 | -0.02(-0.05%) |
Aug 26, 2024 | 37.41 | 37.57 | 37.08 | 37.14 | 499,912 | -0.13(-0.35%) |
Aug 23, 2024 | 36.98 | 37.36 | 36.67 | 37.27 | 791,128 | +0.68(+1.86%) |
Aug 22, 2024 | 36.91 | 37.05 | 36.53 | 36.59 | 990,100 | -0.39(-1.05%) |
Aug 21, 2024 | 36.66 | 37.00 | 36.22 | 36.98 | 1,100,012 | +0.42(+1.15%) |
Aug 20, 2024 | 36.21 | 36.58 | 36.03 | 36.56 | 860,386 | +0.28(+0.77%) |
Aug 19, 2024 | 36.51 | 36.55 | 36.01 | 36.28 | 820,004 | -0.06(-0.17%) |
Aug 16, 2024 | 35.98 | 36.56 | 35.80 | 36.34 | 1,077,710 | +0.30(+0.83%) |
Aug 15, 2024 | 35.58 | 36.16 | 35.45 | 36.04 | 741,012 | +1.02(+2.91%) |
Aug 14, 2024 | 35.06 | 35.13 | 34.80 | 35.02 | 618,138 | +0.18(+0.52%) |
Aug 13, 2024 | 34.56 | 34.87 | 34.17 | 34.84 | 1,038,331 | +0.56(+1.63%) |
Aug 12, 2024 | 34.31 | 34.94 | 34.20 | 34.28 | 1,664,701 | +0.14(+0.41%) |
Aug 09, 2024 | 33.86 | 34.44 | 33.67 | 34.14 | 1,171,477 | +0.22(+0.64%) |
Aug 08, 2024 | 33.61 | 33.93 | 33.27 | 33.92 | 1,715,711 | +0.70(+2.11%) |
Aug 07, 2024 | 34.37 | 34.43 | 33.17 | 33.22 | 1,185,631 | -0.59(-1.75%) |
Aug 06, 2024 | 33.53 | 34.27 | 33.24 | 33.81 | 1,121,944 | +0.36(+1.06%) |
Aug 05, 2024 | 33.71 | 34.54 | 32.98 | 33.46 | 2,070,057 | -2.03(-5.71%) |
Aug 02, 2024 | 36.74 | 36.74 | 35.32 | 35.48 | 2,161,070 | -1.69(-4.55%) |