Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 41.20 | 41.51 | 40.75 | 41.10 | 244,647 | +0.13(+0.32%) |
Oct 17, 2024 | 41.27 | 41.27 | 40.37 | 40.97 | 292,142 | -0.06(-0.15%) |
Oct 16, 2024 | 40.71 | 41.44 | 40.71 | 41.03 | 377,531 | +0.66(+1.63%) |
Oct 15, 2024 | 40.16 | 41.04 | 40.16 | 40.37 | 351,641 | +0.33(+0.82%) |
Oct 14, 2024 | 39.28 | 40.06 | 39.14 | 40.04 | 269,188 | +0.59(+1.50%) |
Oct 11, 2024 | 38.64 | 39.94 | 38.64 | 39.45 | 273,232 | +0.02(+0.05%) |
Oct 10, 2024 | 39.74 | 39.74 | 39.00 | 39.43 | 391,945 | -0.71(-1.77%) |
Oct 09, 2024 | 40.87 | 41.10 | 40.07 | 40.14 | 432,533 | -0.69(-1.69%) |
Oct 08, 2024 | 40.61 | 41.29 | 40.36 | 40.83 | 317,015 | +0.36(+0.89%) |
Oct 07, 2024 | 41.01 | 41.04 | 40.12 | 40.47 | 242,166 | -0.86(-2.08%) |
Oct 04, 2024 | 41.35 | 41.62 | 40.99 | 41.33 | 254,864 | +0.52(+1.27%) |
Oct 03, 2024 | 41.41 | 41.41 | 40.71 | 40.81 | 220,958 | -0.78(-1.88%) |
Oct 02, 2024 | 41.88 | 42.34 | 41.55 | 41.59 | 236,569 | -0.61(-1.45%) |
Oct 01, 2024 | 42.70 | 42.82 | 41.79 | 42.20 | 248,776 | -0.73(-1.70%) |
Sep 30, 2024 | 42.36 | 43.16 | 42.10 | 42.93 | 448,283 | +0.37(+0.87%) |
Sep 27, 2024 | 42.73 | 43.14 | 42.22 | 42.56 | 276,641 | +0.21(+0.50%) |
Sep 26, 2024 | 42.29 | 43.12 | 42.18 | 42.35 | 333,270 | +0.48(+1.15%) |
Sep 25, 2024 | 42.11 | 42.16 | 41.44 | 41.87 | 514,319 | -0.39(-0.92%) |
Sep 24, 2024 | 42.92 | 42.97 | 42.07 | 42.26 | 392,942 | -0.44(-1.03%) |
Sep 23, 2024 | 43.79 | 43.83 | 42.54 | 42.70 | 492,873 | -0.75(-1.73%) |
Sep 20, 2024 | 43.38 | 43.51 | 42.80 | 43.45 | 2,827,234 | -0.47(-1.07%) |
Sep 19, 2024 | 43.84 | 44.06 | 43.05 | 43.92 | 523,119 | +0.94(+2.19%) |
Sep 18, 2024 | 43.16 | 44.29 | 42.72 | 42.98 | 515,550 | -0.05(-0.12%) |
Sep 17, 2024 | 43.38 | 43.66 | 42.87 | 43.03 | 371,683 | +0.13(+0.30%) |
Sep 16, 2024 | 42.68 | 43.31 | 42.32 | 42.90 | 509,995 | +0.35(+0.82%) |
Sep 13, 2024 | 40.86 | 42.58 | 40.86 | 42.55 | 586,176 | +2.39(+5.95%) |
Sep 12, 2024 | 40.05 | 40.28 | 39.50 | 40.16 | 447,702 | +0.44(+1.11%) |
Sep 11, 2024 | 38.85 | 39.83 | 38.59 | 39.72 | 493,530 | +0.53(+1.35%) |
Sep 10, 2024 | 38.48 | 39.55 | 38.35 | 39.19 | 535,683 | +0.84(+2.19%) |
Sep 09, 2024 | 40.48 | 40.59 | 38.28 | 38.35 | 765,102 | -2.13(-5.26%) |
Sep 06, 2024 | 40.21 | 40.59 | 39.93 | 40.48 | 466,678 | +0.29(+0.72%) |
Sep 05, 2024 | 40.95 | 41.35 | 40.08 | 40.19 | 443,290 | -0.55(-1.35%) |
Sep 04, 2024 | 41.07 | 41.19 | 40.22 | 40.74 | 548,195 | -0.19(-0.46%) |
Sep 03, 2024 | 40.15 | 41.20 | 40.10 | 40.93 | 570,465 | +0.56(+1.38%) |
Aug 30, 2024 | 40.18 | 40.45 | 39.74 | 40.37 | 459,435 | +0.53(+1.32%) |
Aug 29, 2024 | 40.68 | 40.70 | 39.61 | 39.84 | 544,953 | -0.73(-1.79%) |
Aug 28, 2024 | 40.86 | 41.44 | 40.55 | 40.57 | 399,173 | -0.36(-0.88%) |
Aug 27, 2024 | 40.48 | 41.25 | 40.46 | 40.93 | 493,249 | +0.26(+0.64%) |
Aug 26, 2024 | 41.09 | 41.46 | 40.66 | 40.67 | 654,488 | -0.33(-0.80%) |
Aug 23, 2024 | 39.89 | 41.37 | 39.41 | 41.00 | 638,050 | +1.67(+4.25%) |
Aug 22, 2024 | 39.74 | 40.15 | 38.83 | 39.33 | 693,264 | -0.89(-2.20%) |
Aug 21, 2024 | 39.30 | 41.25 | 39.30 | 40.21 | 1,258,585 | -1.45(-3.49%) |
Aug 20, 2024 | 42.50 | 42.63 | 41.59 | 41.67 | 680,270 | -1.03(-2.42%) |
Aug 19, 2024 | 42.05 | 42.74 | 41.98 | 42.70 | 636,231 | +0.95(+2.26%) |
Aug 16, 2024 | 41.45 | 42.24 | 41.45 | 41.76 | 455,463 | +0.14(+0.33%) |
Aug 15, 2024 | 41.30 | 41.94 | 41.01 | 41.62 | 482,471 | +1.36(+3.39%) |
Aug 14, 2024 | 41.43 | 41.57 | 40.20 | 40.25 | 410,671 | -0.87(-2.11%) |
Aug 13, 2024 | 40.99 | 41.42 | 40.75 | 41.12 | 412,663 | +0.54(+1.32%) |
Aug 12, 2024 | 41.70 | 41.70 | 40.29 | 40.58 | 290,617 | -0.94(-2.25%) |
Aug 09, 2024 | 41.63 | 41.89 | 41.32 | 41.52 | 263,932 | -0.02(-0.05%) |
Aug 08, 2024 | 41.15 | 41.73 | 40.85 | 41.54 | 366,330 | +0.78(+1.90%) |
Aug 07, 2024 | 42.00 | 42.70 | 40.65 | 40.76 | 408,701 | -0.71(-1.70%) |
Aug 06, 2024 | 41.36 | 42.32 | 40.66 | 41.47 | 379,217 | -0.13(-0.31%) |
Aug 05, 2024 | 40.23 | 41.97 | 39.83 | 41.60 | 456,106 | -0.59(-1.39%) |
Aug 02, 2024 | 41.27 | 42.27 | 40.93 | 42.18 | 364,802 | -0.86(-1.99%) |