Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 41.41 | 41.42 | 40.77 | 41.21 | 572,892 | +0.20(+0.49%) |
Oct 17, 2024 | 40.80 | 41.42 | 40.01 | 41.01 | 330,042 | +0.11(+0.27%) |
Oct 16, 2024 | 40.00 | 41.69 | 39.92 | 40.90 | 259,038 | +1.31(+3.31%) |
Oct 15, 2024 | 39.57 | 40.82 | 39.36 | 39.59 | 214,141 | -0.23(-0.58%) |
Oct 14, 2024 | 40.10 | 40.20 | 39.18 | 39.82 | 234,854 | -0.46(-1.14%) |
Oct 11, 2024 | 39.10 | 40.60 | 39.10 | 40.28 | 314,970 | +1.21(+3.10%) |
Oct 10, 2024 | 38.59 | 39.36 | 38.33 | 39.07 | 291,444 | -0.17(-0.43%) |
Oct 09, 2024 | 39.11 | 40.00 | 38.67 | 39.24 | 242,685 | +0.20(+0.51%) |
Oct 08, 2024 | 39.45 | 39.45 | 38.38 | 39.04 | 308,702 | -0.60(-1.51%) |
Oct 07, 2024 | 39.98 | 40.33 | 39.39 | 39.64 | 241,731 | -0.78(-1.93%) |
Oct 04, 2024 | 40.31 | 41.16 | 39.84 | 40.42 | 201,957 | +1.10(+2.80%) |
Oct 03, 2024 | 39.76 | 40.34 | 38.98 | 39.32 | 261,806 | -1.03(-2.55%) |
Oct 02, 2024 | 40.80 | 41.28 | 40.33 | 40.35 | 273,918 | -0.76(-1.85%) |
Oct 01, 2024 | 41.39 | 41.65 | 40.78 | 41.11 | 265,320 | -0.39(-0.94%) |
Sep 30, 2024 | 41.18 | 42.57 | 40.69 | 41.50 | 385,298 | -0.31(-0.74%) |
Sep 27, 2024 | 42.77 | 43.39 | 41.41 | 41.81 | 491,237 | +0.20(+0.48%) |
Sep 26, 2024 | 42.50 | 43.00 | 41.48 | 41.61 | 514,435 | +0.17(+0.41%) |
Sep 25, 2024 | 43.36 | 43.81 | 41.37 | 41.44 | 855,981 | -2.26(-5.17%) |
Sep 24, 2024 | 43.47 | 44.27 | 43.31 | 43.70 | 474,046 | +0.78(+1.82%) |
Sep 23, 2024 | 43.16 | 43.32 | 41.92 | 42.92 | 552,452 | -0.09(-0.21%) |
Sep 20, 2024 | 43.06 | 44.00 | 42.50 | 43.01 | 1,154,434 | -0.36(-0.83%) |
Sep 19, 2024 | 41.54 | 43.40 | 40.74 | 43.37 | 698,014 | +3.74(+9.44%) |
Sep 18, 2024 | 40.21 | 41.38 | 39.18 | 39.63 | 747,378 | -0.50(-1.25%) |
Sep 17, 2024 | 40.37 | 41.59 | 39.70 | 40.13 | 406,176 | +0.42(+1.06%) |
Sep 16, 2024 | 39.50 | 40.16 | 38.95 | 39.71 | 378,211 | +0.32(+0.81%) |
Sep 13, 2024 | 37.66 | 39.40 | 37.51 | 39.39 | 410,760 | +2.47(+6.69%) |
Sep 12, 2024 | 36.50 | 37.43 | 36.20 | 36.92 | 567,406 | +0.48(+1.32%) |
Sep 11, 2024 | 35.62 | 36.52 | 34.56 | 36.44 | 478,054 | +0.59(+1.65%) |
Sep 10, 2024 | 36.54 | 36.87 | 35.62 | 35.85 | 469,243 | -0.89(-2.42%) |
Sep 09, 2024 | 38.25 | 38.69 | 36.71 | 36.74 | 627,124 | -1.68(-4.37%) |
Sep 06, 2024 | 39.65 | 39.87 | 38.17 | 38.42 | 357,503 | -1.24(-3.13%) |
Sep 05, 2024 | 40.38 | 40.66 | 39.45 | 39.66 | 236,611 | -0.39(-0.97%) |
Sep 04, 2024 | 39.58 | 40.39 | 39.25 | 40.05 | 266,697 | +0.14(+0.35%) |
Sep 03, 2024 | 39.68 | 40.40 | 39.15 | 39.91 | 364,621 | -0.57(-1.41%) |
Aug 30, 2024 | 40.89 | 41.09 | 39.39 | 40.48 | 438,884 | -0.19(-0.47%) |
Aug 29, 2024 | 40.38 | 41.08 | 39.44 | 40.67 | 555,127 | +0.89(+2.24%) |
Aug 28, 2024 | 38.75 | 40.15 | 38.32 | 39.78 | 656,799 | +0.53(+1.35%) |
Aug 27, 2024 | 39.94 | 40.20 | 39.23 | 39.25 | 404,072 | -0.80(-2.00%) |
Aug 26, 2024 | 41.78 | 41.78 | 39.76 | 40.05 | 452,139 | -1.16(-2.81%) |
Aug 23, 2024 | 39.97 | 41.90 | 39.59 | 41.21 | 571,529 | +1.51(+3.80%) |
Aug 22, 2024 | 40.36 | 40.70 | 39.55 | 39.70 | 454,998 | -0.76(-1.88%) |
Aug 21, 2024 | 41.46 | 41.71 | 40.31 | 40.46 | 478,248 | -0.33(-0.81%) |
Aug 20, 2024 | 41.57 | 41.57 | 40.51 | 40.79 | 284,833 | -0.76(-1.83%) |
Aug 19, 2024 | 40.10 | 42.42 | 40.10 | 41.55 | 454,078 | +1.57(+3.93%) |
Aug 16, 2024 | 41.12 | 42.19 | 39.46 | 39.98 | 464,504 | -1.67(-4.01%) |
Aug 15, 2024 | 41.00 | 42.56 | 40.87 | 41.65 | 349,035 | +1.91(+4.81%) |
Aug 14, 2024 | 41.09 | 41.30 | 39.55 | 39.74 | 428,928 | -0.43(-1.07%) |
Aug 13, 2024 | 39.76 | 40.45 | 39.29 | 40.17 | 493,805 | +0.58(+1.47%) |
Aug 12, 2024 | 39.53 | 39.70 | 38.17 | 39.59 | 746,820 | +0.06(+0.15%) |
Aug 09, 2024 | 40.36 | 40.67 | 39.48 | 39.53 | 640,884 | -0.78(-1.94%) |
Aug 08, 2024 | 39.64 | 40.45 | 38.86 | 40.31 | 515,380 | +1.00(+2.54%) |
Aug 07, 2024 | 41.49 | 42.83 | 39.17 | 39.31 | 641,397 | -0.79(-1.97%) |
Aug 06, 2024 | 41.91 | 41.96 | 39.34 | 40.10 | 802,782 | -1.20(-2.91%) |
Aug 05, 2024 | 38.50 | 41.43 | 37.48 | 41.30 | 901,468 | -0.18(-0.43%) |
Aug 02, 2024 | 44.58 | 45.85 | 40.09 | 41.48 | 1,501,727 | -8.05(-16.25%) |