Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 40.33 | 41.11 | 39.97 | 40.75 | 928,981 | +0.76(+1.90%) |
Oct 17, 2024 | 40.36 | 40.51 | 39.70 | 39.99 | 1,052,750 | -0.19(-0.47%) |
Oct 16, 2024 | 40.58 | 40.60 | 40.00 | 40.18 | 1,255,567 | +0.49(+1.23%) |
Oct 15, 2024 | 40.06 | 40.56 | 39.59 | 39.69 | 934,084 | -0.46(-1.15%) |
Oct 14, 2024 | 39.61 | 40.25 | 39.41 | 40.15 | 798,355 | +0.62(+1.57%) |
Oct 11, 2024 | 38.37 | 39.71 | 38.30 | 39.53 | 979,685 | +1.01(+2.62%) |
Oct 10, 2024 | 38.41 | 38.70 | 38.01 | 38.52 | 1,077,316 | -0.44(-1.13%) |
Oct 09, 2024 | 39.43 | 39.73 | 38.87 | 38.96 | 1,160,085 | -0.73(-1.84%) |
Oct 08, 2024 | 39.33 | 39.89 | 39.12 | 39.69 | 651,377 | +0.23(+0.58%) |
Oct 07, 2024 | 39.33 | 39.73 | 39.07 | 39.46 | 910,293 | -0.06(-0.15%) |
Oct 04, 2024 | 39.82 | 39.87 | 39.26 | 39.52 | 795,139 | +0.33(+0.84%) |
Oct 03, 2024 | 39.43 | 39.72 | 39.12 | 39.19 | 640,998 | -0.62(-1.56%) |
Oct 02, 2024 | 39.66 | 40.18 | 39.46 | 39.81 | 809,362 | +0.12(+0.30%) |
Oct 01, 2024 | 40.20 | 40.44 | 39.62 | 39.69 | 656,784 | -0.81(-2.00%) |
Sep 30, 2024 | 40.22 | 40.55 | 39.90 | 40.50 | 1,028,795 | +0.23(+0.57%) |
Sep 27, 2024 | 40.63 | 41.07 | 40.12 | 40.27 | 900,153 | -0.03(-0.07%) |
Sep 26, 2024 | 39.71 | 40.42 | 39.26 | 40.30 | 944,833 | +1.56(+4.03%) |
Sep 25, 2024 | 39.54 | 39.66 | 38.47 | 38.74 | 943,873 | -0.86(-2.17%) |
Sep 24, 2024 | 39.84 | 40.21 | 39.21 | 39.60 | 1,076,573 | +0.19(+0.48%) |
Sep 23, 2024 | 39.90 | 40.14 | 39.29 | 39.41 | 1,141,465 | -0.33(-0.83%) |
Sep 20, 2024 | 39.83 | 39.86 | 39.07 | 39.74 | 1,848,680 | -0.09(-0.23%) |
Sep 19, 2024 | 39.67 | 40.11 | 39.19 | 39.83 | 1,710,370 | +1.35(+3.51%) |
Sep 18, 2024 | 39.06 | 39.37 | 38.29 | 38.48 | 913,784 | -0.48(-1.23%) |
Sep 17, 2024 | 38.90 | 39.53 | 38.77 | 38.96 | 1,076,693 | +0.31(+0.80%) |
Sep 16, 2024 | 38.49 | 38.91 | 38.26 | 38.65 | 867,078 | -0.02(-0.05%) |
Sep 13, 2024 | 38.51 | 38.88 | 38.11 | 38.67 | 962,358 | +0.37(+0.97%) |
Sep 12, 2024 | 38.56 | 38.83 | 37.82 | 38.30 | 531,675 | -0.08(-0.21%) |
Sep 11, 2024 | 37.75 | 38.51 | 37.42 | 38.38 | 805,511 | +0.53(+1.40%) |
Sep 10, 2024 | 38.25 | 38.31 | 37.55 | 37.85 | 928,899 | -0.40(-1.05%) |
Sep 09, 2024 | 38.31 | 38.72 | 38.13 | 38.25 | 749,767 | +0.02(+0.05%) |
Sep 06, 2024 | 39.33 | 39.35 | 37.86 | 38.23 | 1,036,446 | -0.66(-1.70%) |
Sep 05, 2024 | 38.51 | 39.12 | 38.45 | 38.89 | 809,137 | +0.24(+0.62%) |
Sep 04, 2024 | 38.03 | 38.98 | 37.92 | 38.65 | 990,557 | +0.39(+1.02%) |
Sep 03, 2024 | 39.83 | 40.24 | 37.98 | 38.26 | 914,211 | -2.12(-5.25%) |
Aug 30, 2024 | 40.47 | 40.80 | 40.08 | 40.38 | 2,496,056 | +0.38(+0.95%) |
Aug 29, 2024 | 39.10 | 40.30 | 38.97 | 40.00 | 1,568,327 | +1.21(+3.12%) |
Aug 28, 2024 | 38.96 | 39.38 | 38.49 | 38.79 | 738,854 | -0.47(-1.20%) |
Aug 27, 2024 | 39.23 | 39.52 | 38.83 | 39.26 | 766,881 | -0.27(-0.68%) |
Aug 26, 2024 | 39.77 | 40.23 | 39.48 | 39.53 | 1,209,054 | -0.16(-0.40%) |
Aug 23, 2024 | 39.02 | 39.90 | 38.79 | 39.69 | 1,146,646 | +0.90(+2.32%) |
Aug 22, 2024 | 40.01 | 40.09 | 38.64 | 38.79 | 1,013,251 | -1.22(-3.05%) |
Aug 21, 2024 | 39.41 | 40.08 | 39.30 | 40.01 | 1,431,979 | +0.89(+2.28%) |
Aug 20, 2024 | 39.49 | 39.78 | 39.03 | 39.12 | 950,110 | -0.45(-1.14%) |
Aug 19, 2024 | 39.59 | 39.60 | 39.06 | 39.57 | 873,839 | +0.11(+0.28%) |
Aug 16, 2024 | 39.32 | 39.94 | 39.05 | 39.46 | 844,134 | +0.12(+0.31%) |
Aug 15, 2024 | 39.28 | 39.93 | 38.80 | 39.34 | 1,184,422 | +0.91(+2.35%) |
Aug 14, 2024 | 39.30 | 39.30 | 38.35 | 38.44 | 877,497 | -0.65(-1.66%) |
Aug 13, 2024 | 38.88 | 39.42 | 38.50 | 39.08 | 814,283 | +0.66(+1.71%) |
Aug 12, 2024 | 38.92 | 39.00 | 38.28 | 38.42 | 890,878 | -0.24(-0.62%) |
Aug 09, 2024 | 38.89 | 38.98 | 38.21 | 38.66 | 1,115,848 | -0.01(-0.03%) |
Aug 08, 2024 | 37.84 | 38.99 | 37.25 | 38.67 | 1,199,361 | +1.40(+3.75%) |
Aug 07, 2024 | 38.92 | 39.09 | 36.91 | 37.28 | 1,680,623 | -0.72(-1.89%) |
Aug 06, 2024 | 37.33 | 38.42 | 37.03 | 38.00 | 1,856,339 | +1.22(+3.31%) |
Aug 05, 2024 | 35.93 | 37.71 | 35.18 | 36.78 | 1,936,282 | -1.37(-3.58%) |
Aug 02, 2024 | 37.94 | 38.54 | 37.47 | 38.15 | 2,327,419 | -0.86(-2.20%) |