Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 39.93 | 40.25 | 39.62 | 40.11 | 34,255,972 | +0.86(+2.19%) |
Oct 03, 2024 | 38.98 | 39.27 | 38.73 | 39.25 | 26,018,244 | +0.02(+0.05%) |
Oct 02, 2024 | 39.25 | 39.54 | 39.05 | 39.23 | 23,300,448 | +0.01(+0.03%) |
Oct 01, 2024 | 39.51 | 39.56 | 38.94 | 39.22 | 26,281,080 | -0.46(-1.16%) |
Sep 30, 2024 | 39.23 | 39.79 | 39.02 | 39.68 | 35,056,360 | +0.28(+0.71%) |
Sep 27, 2024 | 39.65 | 39.90 | 39.35 | 39.40 | 27,865,402 | -0.12(-0.30%) |
Sep 26, 2024 | 39.39 | 39.72 | 39.11 | 39.52 | 39,598,088 | +0.27(+0.69%) |
Sep 25, 2024 | 39.25 | 39.41 | 38.94 | 39.25 | 28,863,844 | -0.20(-0.51%) |
Sep 24, 2024 | 39.85 | 39.98 | 39.25 | 39.45 | 32,528,388 | -0.42(-1.05%) |
Sep 23, 2024 | 40.21 | 40.44 | 39.75 | 39.87 | 31,712,240 | -0.40(-0.99%) |
Sep 20, 2024 | 40.62 | 40.73 | 40.24 | 40.27 | 70,725,088 | -0.60(-1.47%) |
Sep 19, 2024 | 40.04 | 41.05 | 40.01 | 40.87 | 57,959,352 | +1.25(+3.15%) |
Sep 18, 2024 | 39.62 | 40.12 | 39.41 | 39.62 | 42,534,720 | +0.07(+0.18%) |
Sep 17, 2024 | 39.28 | 39.80 | 39.21 | 39.55 | 27,767,120 | +0.45(+1.15%) |
Sep 16, 2024 | 38.81 | 39.21 | 38.79 | 39.10 | 26,335,328 | +0.45(+1.16%) |
Sep 13, 2024 | 38.88 | 39.09 | 38.44 | 38.65 | 31,887,404 | -0.13(-0.34%) |
Sep 12, 2024 | 39.05 | 39.33 | 38.53 | 38.78 | 39,936,072 | -0.22(-0.56%) |
Sep 11, 2024 | 38.99 | 39.03 | 38.01 | 39.00 | 41,225,628 | -0.28(-0.71%) |
Sep 10, 2024 | 39.84 | 39.84 | 38.33 | 39.28 | 53,973,260 | -0.19(-0.48%) |
Sep 09, 2024 | 39.25 | 39.70 | 39.10 | 39.47 | 37,555,576 | +0.71(+1.83%) |
Sep 06, 2024 | 39.77 | 39.88 | 38.56 | 38.76 | 47,182,768 | -1.12(-2.81%) |
Sep 05, 2024 | 40.54 | 40.67 | 39.75 | 39.88 | 34,395,448 | -0.36(-0.89%) |
Sep 04, 2024 | 40.40 | 40.68 | 40.02 | 40.24 | 39,886,252 | -0.20(-0.49%) |
Sep 03, 2024 | 40.32 | 40.64 | 39.97 | 40.44 | 48,789,496 | -0.05(-0.12%) |
Aug 30, 2024 | 39.91 | 40.60 | 39.87 | 40.49 | 49,418,312 | +0.58(+1.44%) |
Aug 29, 2024 | 39.79 | 40.08 | 39.27 | 39.91 | 35,035,892 | +0.22(+0.55%) |
Aug 28, 2024 | 39.09 | 40.01 | 39.08 | 39.69 | 40,946,820 | +0.28(+0.71%) |
Aug 27, 2024 | 39.74 | 39.87 | 39.35 | 39.41 | 32,558,488 | -0.25(-0.63%) |
Aug 26, 2024 | 39.74 | 39.94 | 39.40 | 39.66 | 44,948,316 | +0.15(+0.38%) |
Aug 23, 2024 | 39.02 | 39.91 | 39.02 | 39.51 | 45,914,124 | +0.53(+1.35%) |
Aug 22, 2024 | 38.53 | 39.04 | 38.32 | 38.99 | 35,651,336 | +0.49(+1.26%) |
Aug 21, 2024 | 38.62 | 38.74 | 38.14 | 38.50 | 34,015,484 | +0.06(+0.16%) |
Aug 20, 2024 | 38.87 | 38.99 | 38.09 | 38.44 | 44,722,564 | -0.97(-2.47%) |
Aug 19, 2024 | 39.22 | 39.49 | 39.19 | 39.41 | 27,425,790 | +0.33(+0.84%) |
Aug 16, 2024 | 38.75 | 39.16 | 38.74 | 39.09 | 27,061,954 | +0.31(+0.79%) |
Aug 15, 2024 | 39.17 | 39.42 | 38.71 | 38.78 | 37,609,740 | +0.22(+0.57%) |
Aug 14, 2024 | 38.27 | 38.66 | 38.18 | 38.56 | 25,836,748 | +0.35(+0.91%) |
Aug 13, 2024 | 38.12 | 38.23 | 37.87 | 38.21 | 21,690,514 | +0.29(+0.76%) |
Aug 12, 2024 | 38.25 | 38.48 | 37.76 | 37.92 | 33,246,868 | -0.11(-0.29%) |
Aug 09, 2024 | 37.91 | 38.20 | 37.66 | 38.03 | 26,583,486 | +0.07(+0.18%) |
Aug 08, 2024 | 37.58 | 38.17 | 37.45 | 37.96 | 36,788,556 | +0.90(+2.44%) |
Aug 07, 2024 | 37.85 | 38.34 | 37.03 | 37.06 | 45,242,340 | +0.38(+1.03%) |
Aug 06, 2024 | 36.41 | 37.07 | 36.30 | 36.68 | 40,877,192 | +0.27(+0.74%) |
Aug 05, 2024 | 35.42 | 36.72 | 34.91 | 36.41 | 77,892,664 | -0.92(-2.47%) |
Aug 02, 2024 | 37.75 | 38.28 | 36.94 | 37.34 | 77,321,784 | -1.91(-4.86%) |