Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 43.03 | 43.13 | 42.56 | 42.85 | 483,068 | +0.15(+0.35%) |
Oct 17, 2024 | 42.77 | 43.08 | 42.21 | 42.70 | 590,190 | -0.01(-0.02%) |
Oct 16, 2024 | 41.50 | 42.80 | 40.90 | 42.71 | 940,634 | +1.45(+3.51%) |
Oct 15, 2024 | 41.16 | 41.62 | 40.85 | 41.26 | 539,659 | +0.17(+0.41%) |
Oct 14, 2024 | 40.56 | 41.20 | 40.20 | 41.09 | 751,819 | +0.74(+1.83%) |
Oct 11, 2024 | 39.70 | 40.84 | 39.60 | 40.35 | 901,741 | +0.70(+1.77%) |
Oct 10, 2024 | 40.35 | 40.39 | 39.36 | 39.65 | 630,764 | -1.38(-3.36%) |
Oct 09, 2024 | 41.36 | 41.89 | 40.77 | 41.03 | 857,016 | -0.18(-0.44%) |
Oct 08, 2024 | 41.10 | 41.68 | 40.75 | 41.21 | 510,956 | +0.22(+0.54%) |
Oct 07, 2024 | 40.30 | 41.54 | 40.21 | 40.99 | 1,139,225 | +0.51(+1.26%) |
Oct 04, 2024 | 40.98 | 42.38 | 40.00 | 40.48 | 1,296,774 | -1.12(-2.69%) |
Oct 03, 2024 | 40.91 | 41.84 | 40.52 | 41.60 | 1,177,979 | +0.50(+1.22%) |
Oct 02, 2024 | 38.86 | 41.19 | 38.72 | 41.10 | 1,165,026 | +1.89(+4.82%) |
Oct 01, 2024 | 38.70 | 39.72 | 38.09 | 39.21 | 848,523 | +0.70(+1.82%) |
Sep 30, 2024 | 36.98 | 38.55 | 36.75 | 38.51 | 804,848 | +1.78(+4.85%) |
Sep 27, 2024 | 37.02 | 37.42 | 36.45 | 36.73 | 447,241 | -0.25(-0.68%) |
Sep 26, 2024 | 37.36 | 37.98 | 36.75 | 36.98 | 513,140 | +0.08(+0.22%) |
Sep 25, 2024 | 37.26 | 37.62 | 36.70 | 36.90 | 748,428 | -0.48(-1.28%) |
Sep 24, 2024 | 38.31 | 38.47 | 37.32 | 37.38 | 575,100 | -0.92(-2.40%) |
Sep 23, 2024 | 37.41 | 38.66 | 37.34 | 38.30 | 515,439 | +0.89(+2.38%) |
Sep 20, 2024 | 37.11 | 37.62 | 37.11 | 37.41 | 664,395 | +0.34(+0.92%) |
Sep 19, 2024 | 37.17 | 37.27 | 36.61 | 37.07 | 442,351 | +0.69(+1.90%) |
Sep 18, 2024 | 36.18 | 37.11 | 35.90 | 36.38 | 924,449 | +0.26(+0.72%) |
Sep 17, 2024 | 36.61 | 36.61 | 35.79 | 36.12 | 302,964 | -0.27(-0.74%) |
Sep 16, 2024 | 36.39 | 36.70 | 36.00 | 36.39 | 612,154 | +0.15(+0.41%) |
Sep 13, 2024 | 36.00 | 36.41 | 35.65 | 36.24 | 587,154 | +0.63(+1.77%) |
Sep 12, 2024 | 35.50 | 35.88 | 35.28 | 35.61 | 327,689 | +0.36(+1.02%) |
Sep 11, 2024 | 35.59 | 35.60 | 34.71 | 35.25 | 467,840 | -0.41(-1.15%) |
Sep 10, 2024 | 35.90 | 35.99 | 34.70 | 35.66 | 648,123 | -0.27(-0.75%) |
Sep 09, 2024 | 35.28 | 36.08 | 34.66 | 35.93 | 642,366 | +0.68(+1.93%) |
Sep 06, 2024 | 36.09 | 36.16 | 35.13 | 35.25 | 465,627 | -0.64(-1.78%) |
Sep 05, 2024 | 36.01 | 36.48 | 35.62 | 35.89 | 475,600 | -0.19(-0.53%) |
Sep 04, 2024 | 36.42 | 36.56 | 34.99 | 36.08 | 889,109 | -0.62(-1.69%) |
Sep 03, 2024 | 38.37 | 38.53 | 36.36 | 36.70 | 650,515 | -1.99(-5.14%) |
Aug 30, 2024 | 38.01 | 38.74 | 37.57 | 38.69 | 689,561 | +0.88(+2.33%) |
Aug 29, 2024 | 37.91 | 38.38 | 37.57 | 37.81 | 460,316 | +0.20(+0.53%) |
Aug 28, 2024 | 38.20 | 38.37 | 37.38 | 37.61 | 414,883 | -0.49(-1.29%) |
Aug 27, 2024 | 37.40 | 38.37 | 37.40 | 38.10 | 793,028 | +0.52(+1.38%) |
Aug 26, 2024 | 37.20 | 37.93 | 37.00 | 37.58 | 1,018,972 | +0.52(+1.40%) |
Aug 23, 2024 | 35.98 | 37.20 | 35.96 | 37.06 | 929,850 | +1.25(+3.49%) |
Aug 22, 2024 | 35.85 | 36.42 | 35.61 | 35.81 | 497,230 | +0.08(+0.22%) |
Aug 21, 2024 | 35.90 | 35.96 | 35.41 | 35.73 | 593,964 | -0.04(-0.11%) |
Aug 20, 2024 | 36.40 | 36.50 | 35.45 | 35.77 | 595,722 | -0.53(-1.46%) |
Aug 19, 2024 | 36.28 | 36.65 | 35.94 | 36.30 | 797,926 | +0.35(+0.97%) |
Aug 16, 2024 | 36.25 | 36.66 | 35.83 | 35.95 | 542,835 | -0.41(-1.13%) |
Aug 15, 2024 | 36.65 | 36.90 | 36.25 | 36.36 | 720,398 | +0.13(+0.36%) |
Aug 14, 2024 | 36.78 | 37.00 | 35.70 | 36.23 | 717,075 | -0.44(-1.20%) |
Aug 13, 2024 | 35.79 | 36.76 | 35.25 | 36.67 | 823,680 | +1.05(+2.95%) |
Aug 12, 2024 | 35.59 | 36.04 | 35.12 | 35.62 | 600,665 | -0.02(-0.06%) |
Aug 09, 2024 | 35.59 | 35.95 | 35.16 | 35.64 | 742,948 | -0.03(-0.08%) |
Aug 08, 2024 | 35.05 | 36.03 | 35.05 | 35.67 | 709,570 | +1.05(+3.03%) |
Aug 07, 2024 | 37.00 | 37.41 | 34.19 | 34.62 | 1,584,036 | -1.55(-4.29%) |
Aug 06, 2024 | 37.02 | 37.09 | 35.97 | 36.17 | 1,251,603 | -0.04(-0.11%) |
Aug 05, 2024 | 35.10 | 36.88 | 34.74 | 36.21 | 880,993 | -0.95(-2.56%) |
Aug 02, 2024 | 36.71 | 37.37 | 36.15 | 37.16 | 1,163,190 | -0.93(-2.44%) |