Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 40.69 | 40.69 | 40.54 | 40.66 | 5,199 | +0.13(+0.31%) |
Oct 11, 2024 | 40.45 | 40.57 | 40.45 | 40.53 | 4,736 | +0.12(+0.31%) |
Oct 10, 2024 | 40.45 | 40.45 | 40.40 | 40.41 | 7,038 | -0.08(-0.20%) |
Oct 09, 2024 | 40.37 | 40.49 | 40.36 | 40.49 | 13,991 | +0.15(+0.37%) |
Oct 08, 2024 | 40.27 | 40.36 | 40.27 | 40.34 | 9,465 | +0.15(+0.38%) |
Oct 07, 2024 | 40.29 | 40.32 | 40.16 | 40.19 | 11,356 | -0.16(-0.41%) |
Oct 04, 2024 | 40.25 | 40.35 | 40.22 | 40.35 | 40,707 | +0.16(+0.41%) |
Oct 03, 2024 | 40.30 | 40.30 | 40.16 | 40.19 | 3,379 | -0.09(-0.23%) |
Oct 02, 2024 | 40.14 | 40.29 | 40.14 | 40.28 | 10,344 | +0.02(+0.06%) |
Oct 01, 2024 | 40.41 | 40.41 | 40.14 | 40.26 | 16,338 | -0.17(-0.43%) |
Sep 30, 2024 | 40.34 | 40.43 | 40.29 | 40.43 | 18,151 | +0.09(+0.23%) |
Sep 27, 2024 | 40.41 | 40.42 | 40.33 | 40.34 | 12,450 | -0.07(-0.18%) |
Sep 26, 2024 | 40.39 | 40.41 | 40.33 | 40.41 | 9,367 | +0.11(+0.27%) |
Sep 25, 2024 | 40.35 | 40.39 | 40.29 | 40.30 | 414,816 | -0.05(-0.12%) |
Sep 24, 2024 | 40.32 | 40.37 | 40.22 | 40.35 | 521,478 | +0.02(+0.05%) |
Sep 23, 2024 | 40.26 | 40.33 | 40.26 | 40.33 | 12,317 | +0.08(+0.19%) |
Sep 20, 2024 | 40.23 | 40.29 | 40.20 | 40.25 | 17,979 | +0.01(+0.02%) |
Sep 19, 2024 | 40.17 | 40.29 | 40.16 | 40.24 | 17,103 | +0.29(+0.72%) |
Sep 18, 2024 | 40.00 | 40.27 | 39.89 | 39.95 | 26,849 | -0.01(-0.03%) |
Sep 17, 2024 | 40.04 | 40.10 | 39.93 | 39.97 | 9,162 | -0.01(-0.02%) |
Sep 16, 2024 | 39.98 | 39.99 | 39.89 | 39.97 | 7,347 | +0.03(+0.07%) |
Sep 13, 2024 | 39.89 | 39.99 | 39.88 | 39.95 | 5,348 | +0.14(+0.35%) |
Sep 12, 2024 | 39.67 | 39.86 | 39.63 | 39.80 | 7,752 | +0.13(+0.33%) |
Sep 11, 2024 | 39.38 | 39.68 | 39.10 | 39.68 | 5,710 | +0.22(+0.55%) |
Sep 10, 2024 | 39.40 | 39.48 | 39.26 | 39.46 | 12,204 | +0.12(+0.30%) |
Sep 09, 2024 | 39.35 | 39.42 | 39.23 | 39.34 | 7,519 | +0.26(+0.67%) |
Sep 06, 2024 | 39.42 | 39.42 | 39.05 | 39.08 | 11,855 | -0.39(-0.99%) |
Sep 05, 2024 | 39.56 | 39.59 | 39.40 | 39.47 | 4,821 | -0.04(-0.09%) |
Sep 04, 2024 | 39.57 | 39.67 | 39.44 | 39.51 | 59,579 | -0.00(-0.01%) |
Sep 03, 2024 | 39.79 | 39.79 | 39.51 | 39.51 | 11,333 | -0.52(-1.31%) |
Aug 30, 2024 | 39.91 | 40.03 | 39.74 | 40.03 | 24,693 | +0.27(+0.67%) |
Aug 29, 2024 | 39.81 | 39.92 | 39.76 | 39.76 | 8,544 | -0.01(-0.02%) |
Aug 28, 2024 | 39.84 | 39.84 | 39.67 | 39.77 | 5,807 | -0.14(-0.35%) |
Aug 27, 2024 | 39.79 | 39.91 | 39.78 | 39.91 | 19,060 | +0.05(+0.13%) |
Aug 26, 2024 | 40.01 | 40.01 | 39.75 | 39.86 | 13,620 | -0.03(-0.08%) |
Aug 23, 2024 | 39.75 | 39.89 | 39.70 | 39.89 | 9,077 | +0.28(+0.71%) |
Aug 22, 2024 | 39.82 | 39.84 | 39.58 | 39.61 | 25,966 | -0.22(-0.56%) |
Aug 21, 2024 | 39.71 | 39.83 | 39.71 | 39.83 | 205,345 | +0.10(+0.24%) |
Aug 20, 2024 | 39.75 | 39.77 | 39.71 | 39.73 | 9,612 | -0.03(-0.07%) |
Aug 19, 2024 | 39.62 | 39.76 | 39.62 | 39.76 | 7,710 | +0.13(+0.33%) |
Aug 16, 2024 | 39.46 | 39.64 | 39.46 | 39.63 | 28,221 | +0.10(+0.25%) |
Aug 15, 2024 | 39.37 | 39.56 | 39.37 | 39.53 | 14,298 | +0.30(+0.75%) |
Aug 14, 2024 | 39.17 | 39.26 | 39.05 | 39.24 | 11,662 | +0.13(+0.34%) |
Aug 13, 2024 | 38.92 | 39.10 | 38.87 | 39.10 | 4,824 | +0.40(+1.04%) |
Aug 12, 2024 | 38.67 | 38.85 | 38.66 | 38.70 | 11,076 | -0.02(-0.04%) |
Aug 09, 2024 | 38.60 | 38.75 | 38.58 | 38.71 | 12,462 | +0.15(+0.40%) |
Aug 08, 2024 | 38.26 | 38.56 | 38.20 | 38.56 | 6,356 | +0.54(+1.42%) |
Aug 07, 2024 | 38.52 | 38.64 | 38.01 | 38.02 | 51,498 | -0.19(-0.49%) |
Aug 06, 2024 | 37.91 | 38.54 | 37.91 | 38.21 | 10,784 | +0.39(+1.02%) |
Aug 05, 2024 | 37.52 | 38.16 | 37.49 | 37.82 | 22,992 | -0.75(-1.95%) |
Aug 02, 2024 | 38.71 | 38.77 | 38.43 | 38.57 | 11,179 | -0.42(-1.07%) |