Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 41.78 | 41.85 | 41.70 | 41.72 | 21,670 | -0.04(-0.10%) |
Oct 17, 2024 | 41.76 | 41.77 | 41.64 | 41.76 | 5,996 | +0.05(+0.12%) |
Oct 16, 2024 | 41.44 | 41.76 | 41.44 | 41.71 | 19,122 | +0.37(+0.90%) |
Oct 15, 2024 | 41.21 | 41.64 | 41.16 | 41.34 | 22,727 | +0.16(+0.39%) |
Oct 14, 2024 | 40.99 | 41.21 | 40.97 | 41.18 | 26,385 | +0.21(+0.51%) |
Oct 11, 2024 | 40.51 | 40.98 | 40.51 | 40.97 | 73,736 | +0.53(+1.31%) |
Oct 10, 2024 | 40.57 | 40.57 | 40.31 | 40.44 | 22,271 | -0.17(-0.42%) |
Oct 09, 2024 | 40.45 | 40.78 | 40.45 | 40.61 | 20,030 | +0.16(+0.40%) |
Oct 08, 2024 | 40.27 | 40.54 | 40.27 | 40.45 | 42,871 | +0.19(+0.47%) |
Oct 07, 2024 | 40.63 | 40.63 | 40.11 | 40.26 | 28,171 | -0.48(-1.18%) |
Oct 04, 2024 | 40.62 | 40.74 | 40.50 | 40.74 | 15,549 | +0.40(+0.99%) |
Oct 03, 2024 | 40.51 | 40.53 | 40.28 | 40.34 | 47,025 | -0.25(-0.62%) |
Oct 02, 2024 | 40.59 | 40.76 | 40.57 | 40.59 | 21,831 | -0.12(-0.29%) |
Oct 01, 2024 | 40.80 | 40.80 | 40.44 | 40.71 | 136,564 | -0.09(-0.22%) |
Sep 30, 2024 | 40.62 | 40.81 | 40.49 | 40.80 | 47,189 | +0.19(+0.47%) |
Sep 27, 2024 | 40.69 | 40.88 | 40.57 | 40.61 | 39,129 | +0.07(+0.17%) |
Sep 26, 2024 | 40.63 | 40.63 | 40.47 | 40.54 | 64,670 | +0.16(+0.40%) |
Sep 25, 2024 | 40.66 | 40.66 | 40.35 | 40.38 | 27,810 | -0.20(-0.49%) |
Sep 24, 2024 | 40.65 | 40.65 | 40.51 | 40.58 | 27,474 | +0.00(+0.00%) |
Sep 23, 2024 | 40.56 | 40.60 | 40.44 | 40.58 | 14,928 | +0.17(+0.42%) |
Sep 20, 2024 | 40.48 | 40.56 | 40.34 | 40.41 | 24,641 | -0.11(-0.27%) |
Sep 19, 2024 | 40.75 | 40.75 | 40.34 | 40.52 | 25,912 | +0.31(+0.77%) |
Sep 18, 2024 | 40.35 | 40.74 | 40.19 | 40.21 | 54,933 | -0.08(-0.20%) |
Sep 17, 2024 | 40.45 | 40.63 | 40.27 | 40.29 | 30,252 | -0.01(-0.02%) |
Sep 16, 2024 | 40.19 | 40.39 | 40.19 | 40.30 | 42,622 | +0.23(+0.57%) |
Sep 13, 2024 | 39.66 | 40.11 | 39.66 | 40.07 | 21,075 | +0.58(+1.46%) |
Sep 12, 2024 | 39.24 | 39.52 | 39.13 | 39.50 | 22,826 | +0.35(+0.89%) |
Sep 11, 2024 | 38.99 | 39.16 | 38.67 | 39.15 | 44,676 | -0.12(-0.30%) |
Sep 10, 2024 | 39.36 | 39.40 | 39.14 | 39.27 | 22,622 | -0.08(-0.20%) |
Sep 09, 2024 | 39.32 | 39.52 | 39.21 | 39.35 | 34,041 | +0.16(+0.41%) |
Sep 06, 2024 | 39.68 | 39.77 | 39.16 | 39.19 | 25,131 | -0.45(-1.13%) |
Sep 05, 2024 | 39.93 | 39.93 | 39.61 | 39.64 | 14,743 | -0.20(-0.50%) |
Sep 04, 2024 | 39.66 | 39.93 | 39.66 | 39.83 | 30,457 | +0.06(+0.15%) |
Sep 03, 2024 | 40.17 | 40.34 | 39.70 | 39.77 | 27,587 | -0.52(-1.28%) |
Aug 30, 2024 | 40.09 | 40.29 | 39.93 | 40.29 | 47,842 | +0.25(+0.62%) |
Aug 29, 2024 | 40.02 | 40.23 | 39.83 | 40.04 | 15,122 | +0.16(+0.40%) |
Aug 28, 2024 | 39.76 | 39.96 | 39.72 | 39.88 | 39,908 | +0.03(+0.07%) |
Aug 27, 2024 | 39.76 | 39.87 | 39.70 | 39.85 | 79,908 | -0.02(-0.05%) |
Aug 26, 2024 | 40.02 | 40.19 | 39.83 | 39.87 | 69,431 | -0.01(-0.01%) |
Aug 23, 2024 | 39.61 | 39.99 | 39.58 | 39.88 | 55,142 | +0.48(+1.22%) |
Aug 22, 2024 | 39.59 | 39.66 | 39.35 | 39.40 | 27,625 | -0.19(-0.48%) |
Aug 21, 2024 | 39.43 | 39.61 | 39.28 | 39.59 | 64,089 | +0.26(+0.66%) |
Aug 20, 2024 | 39.53 | 39.53 | 39.23 | 39.33 | 40,420 | -0.17(-0.43%) |
Aug 19, 2024 | 39.21 | 39.50 | 39.21 | 39.50 | 110,248 | +0.31(+0.80%) |
Aug 16, 2024 | 39.05 | 39.24 | 39.03 | 39.18 | 52,588 | +0.13(+0.34%) |
Aug 15, 2024 | 39.00 | 39.17 | 38.96 | 39.05 | 156,056 | +0.43(+1.11%) |
Aug 14, 2024 | 38.62 | 38.67 | 38.52 | 38.62 | 40,372 | +0.01(+0.03%) |
Aug 13, 2024 | 38.45 | 38.64 | 38.32 | 38.61 | 57,932 | +0.29(+0.75%) |
Aug 12, 2024 | 38.56 | 38.56 | 38.26 | 38.32 | 52,445 | -0.20(-0.52%) |
Aug 09, 2024 | 38.38 | 38.55 | 38.32 | 38.52 | 100,851 | +0.05(+0.13%) |
Aug 08, 2024 | 38.21 | 38.49 | 38.09 | 38.47 | 5,338,936 | +0.49(+1.28%) |
Aug 07, 2024 | 38.50 | 38.54 | 37.96 | 37.99 | 187,714 | -0.10(-0.26%) |
Aug 06, 2024 | 38.01 | 38.46 | 37.81 | 38.09 | 7,510,466 | +0.26(+0.68%) |
Aug 05, 2024 | 37.81 | 38.13 | 37.52 | 37.83 | 92,489 | -1.09(-2.81%) |
Aug 02, 2024 | 38.99 | 39.12 | 38.60 | 38.92 | 201,612 | -0.58(-1.46%) |