Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 41.43 | 41.53 | 41.16 | 41.43 | 182,615 | -0.14(-0.34%) |
Oct 17, 2024 | 41.33 | 41.63 | 41.31 | 41.57 | 188,262 | +0.21(+0.51%) |
Oct 16, 2024 | 41.33 | 41.48 | 41.28 | 41.36 | 246,960 | +0.21(+0.51%) |
Oct 15, 2024 | 41.43 | 41.49 | 41.10 | 41.15 | 866,270 | -1.35(-3.18%) |
Oct 14, 2024 | 42.29 | 42.56 | 42.22 | 42.50 | 302,975 | -0.02(-0.05%) |
Oct 11, 2024 | 42.31 | 42.70 | 42.31 | 42.52 | 210,433 | +0.12(+0.28%) |
Oct 10, 2024 | 42.22 | 42.56 | 42.04 | 42.40 | 207,453 | +0.32(+0.76%) |
Oct 09, 2024 | 41.63 | 42.13 | 41.54 | 42.08 | 390,742 | +0.09(+0.21%) |
Oct 08, 2024 | 42.53 | 42.53 | 41.80 | 41.99 | 550,564 | -1.07(-2.48%) |
Oct 07, 2024 | 43.00 | 43.29 | 42.82 | 43.06 | 465,781 | +0.25(+0.58%) |
Oct 04, 2024 | 42.64 | 42.91 | 42.38 | 42.81 | 378,164 | +0.45(+1.06%) |
Oct 03, 2024 | 41.87 | 42.44 | 41.60 | 42.36 | 929,788 | +0.56(+1.34%) |
Oct 02, 2024 | 42.00 | 42.11 | 41.42 | 41.80 | 406,390 | +0.46(+1.11%) |
Oct 01, 2024 | 40.25 | 41.49 | 40.18 | 41.34 | 628,986 | +0.86(+2.12%) |
Sep 30, 2024 | 40.20 | 40.56 | 40.08 | 40.48 | 498,093 | +0.15(+0.37%) |
Sep 27, 2024 | 39.85 | 40.36 | 39.83 | 40.33 | 217,631 | +0.66(+1.66%) |
Sep 26, 2024 | 39.62 | 39.99 | 39.55 | 39.67 | 451,904 | -0.79(-1.95%) |
Sep 25, 2024 | 41.06 | 41.18 | 40.41 | 40.46 | 240,086 | -0.75(-1.82%) |
Sep 24, 2024 | 41.53 | 41.59 | 41.16 | 41.21 | 268,610 | +0.10(+0.24%) |
Sep 23, 2024 | 40.76 | 41.32 | 40.67 | 41.11 | 406,313 | +0.42(+1.03%) |
Sep 20, 2024 | 40.62 | 40.77 | 40.32 | 40.69 | 194,890 | -0.07(-0.17%) |
Sep 19, 2024 | 40.87 | 41.12 | 40.58 | 40.76 | 310,186 | +0.46(+1.14%) |
Sep 18, 2024 | 40.23 | 40.77 | 40.15 | 40.30 | 243,931 | +0.03(+0.07%) |
Sep 17, 2024 | 39.91 | 40.30 | 39.84 | 40.27 | 261,231 | +0.33(+0.83%) |
Sep 16, 2024 | 39.77 | 40.04 | 39.62 | 39.94 | 216,220 | +0.49(+1.24%) |
Sep 13, 2024 | 39.45 | 39.73 | 39.39 | 39.45 | 488,555 | +0.18(+0.46%) |
Sep 12, 2024 | 39.08 | 39.34 | 38.83 | 39.27 | 327,659 | +0.33(+0.85%) |
Sep 11, 2024 | 39.16 | 39.17 | 38.35 | 38.94 | 395,067 | -0.14(-0.36%) |
Sep 10, 2024 | 39.92 | 39.92 | 38.77 | 39.08 | 690,899 | -0.79(-1.98%) |
Sep 09, 2024 | 39.71 | 40.20 | 39.67 | 39.87 | 259,905 | +0.24(+0.61%) |
Sep 06, 2024 | 40.21 | 40.38 | 39.46 | 39.63 | 321,332 | -0.54(-1.34%) |
Sep 05, 2024 | 40.71 | 40.71 | 40.14 | 40.17 | 399,642 | -0.25(-0.62%) |
Sep 04, 2024 | 40.84 | 41.09 | 40.35 | 40.42 | 321,771 | -0.47(-1.15%) |
Sep 03, 2024 | 41.24 | 41.24 | 40.69 | 40.89 | 518,059 | -1.06(-2.53%) |
Aug 30, 2024 | 41.65 | 41.98 | 41.52 | 41.95 | 374,161 | -0.08(-0.19%) |
Aug 29, 2024 | 41.84 | 42.20 | 41.52 | 42.03 | 481,374 | +0.36(+0.86%) |
Aug 28, 2024 | 41.71 | 41.85 | 41.50 | 41.67 | 383,671 | -0.31(-0.74%) |
Aug 27, 2024 | 42.23 | 42.32 | 41.90 | 41.98 | 181,108 | -0.27(-0.64%) |
Aug 26, 2024 | 42.17 | 42.51 | 41.99 | 42.25 | 352,739 | +0.50(+1.20%) |
Aug 23, 2024 | 41.33 | 41.82 | 41.32 | 41.75 | 171,520 | +0.69(+1.68%) |
Aug 22, 2024 | 41.01 | 41.25 | 40.99 | 41.06 | 283,807 | +0.00(+0.00%) |
Aug 21, 2024 | 41.18 | 41.41 | 41.01 | 41.06 | 291,102 | +0.01(+0.02%) |
Aug 20, 2024 | 41.90 | 41.90 | 41.03 | 41.05 | 365,907 | -0.90(-2.15%) |
Aug 19, 2024 | 41.78 | 42.35 | 41.78 | 41.95 | 277,020 | +0.23(+0.55%) |
Aug 16, 2024 | 41.46 | 41.78 | 41.46 | 41.72 | 270,042 | +0.01(+0.02%) |
Aug 15, 2024 | 41.50 | 41.87 | 41.50 | 41.71 | 260,197 | +0.40(+0.97%) |
Aug 14, 2024 | 41.20 | 41.41 | 41.06 | 41.31 | 226,672 | +0.27(+0.66%) |
Aug 13, 2024 | 41.09 | 41.13 | 40.80 | 41.04 | 288,099 | -0.19(-0.46%) |
Aug 12, 2024 | 41.14 | 41.43 | 41.08 | 41.23 | 324,109 | +0.27(+0.66%) |
Aug 09, 2024 | 40.77 | 41.11 | 40.51 | 40.96 | 2,201,058 | +0.21(+0.52%) |
Aug 08, 2024 | 40.15 | 40.84 | 40.15 | 40.75 | 1,139,923 | +0.72(+1.80%) |
Aug 07, 2024 | 40.21 | 40.62 | 40.02 | 40.03 | 542,067 | +0.28(+0.70%) |
Aug 06, 2024 | 39.49 | 40.07 | 39.29 | 39.75 | 570,067 | +0.17(+0.43%) |
Aug 05, 2024 | 39.34 | 39.78 | 39.00 | 39.58 | 755,842 | -0.80(-1.98%) |
Aug 02, 2024 | 40.88 | 40.97 | 40.02 | 40.38 | 757,461 | -0.88(-2.13%) |