Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 40.46 | 40.69 | 40.08 | 40.66 | 6,942,167 | +0.08(+0.20%) |
Oct 17, 2024 | 40.71 | 40.91 | 39.70 | 40.58 | 21,524,362 | -0.11(-0.27%) |
Oct 16, 2024 | 41.47 | 41.61 | 40.63 | 40.69 | 7,564,018 | -0.51(-1.24%) |
Oct 15, 2024 | 41.43 | 41.84 | 41.01 | 41.20 | 8,383,807 | -1.67(-3.90%) |
Oct 14, 2024 | 42.57 | 42.91 | 42.40 | 42.87 | 5,861,389 | -0.09(-0.21%) |
Oct 11, 2024 | 42.65 | 43.30 | 42.55 | 42.96 | 5,979,140 | +0.10(+0.23%) |
Oct 10, 2024 | 42.15 | 42.99 | 41.92 | 42.86 | 7,454,373 | +0.90(+2.14%) |
Oct 09, 2024 | 41.28 | 42.13 | 41.12 | 41.96 | 6,264,119 | +0.28(+0.67%) |
Oct 08, 2024 | 41.84 | 41.96 | 41.03 | 41.68 | 7,399,292 | -0.93(-2.18%) |
Oct 07, 2024 | 42.42 | 43.03 | 42.31 | 42.61 | 8,378,932 | +0.19(+0.45%) |
Oct 04, 2024 | 42.40 | 42.54 | 41.86 | 42.42 | 10,288,767 | +0.63(+1.51%) |
Oct 03, 2024 | 40.52 | 41.91 | 40.40 | 41.79 | 11,706,720 | +1.29(+3.19%) |
Oct 02, 2024 | 40.50 | 40.73 | 39.90 | 40.50 | 8,131,415 | +0.74(+1.86%) |
Oct 01, 2024 | 38.76 | 40.15 | 38.65 | 39.76 | 12,615,543 | +0.64(+1.64%) |
Sep 30, 2024 | 38.91 | 39.51 | 38.66 | 39.12 | 10,933,624 | +0.16(+0.41%) |
Sep 27, 2024 | 38.29 | 39.06 | 38.21 | 38.96 | 8,631,772 | +1.09(+2.88%) |
Sep 26, 2024 | 39.20 | 39.40 | 37.77 | 37.87 | 16,985,124 | -1.93(-4.85%) |
Sep 25, 2024 | 40.73 | 40.89 | 39.77 | 39.80 | 8,381,523 | -1.21(-2.95%) |
Sep 24, 2024 | 41.85 | 41.88 | 40.91 | 41.01 | 6,904,633 | -0.11(-0.27%) |
Sep 23, 2024 | 40.79 | 41.49 | 40.53 | 41.12 | 7,209,116 | +0.33(+0.81%) |
Sep 20, 2024 | 40.79 | 40.89 | 40.20 | 40.79 | 12,847,534 | -0.18(-0.44%) |
Sep 19, 2024 | 41.13 | 41.43 | 40.78 | 40.97 | 6,470,160 | +0.60(+1.49%) |
Sep 18, 2024 | 40.18 | 41.10 | 40.06 | 40.37 | 5,997,390 | -0.09(-0.22%) |
Sep 17, 2024 | 39.55 | 40.56 | 39.41 | 40.46 | 7,489,976 | +0.82(+2.07%) |
Sep 16, 2024 | 39.75 | 40.18 | 39.38 | 39.64 | 7,138,493 | +0.19(+0.48%) |
Sep 13, 2024 | 39.78 | 40.09 | 39.36 | 39.45 | 8,673,496 | -0.12(-0.30%) |
Sep 12, 2024 | 39.51 | 40.00 | 38.95 | 39.57 | 8,127,319 | +0.08(+0.20%) |
Sep 11, 2024 | 39.81 | 39.82 | 38.59 | 39.49 | 10,371,048 | -0.30(-0.75%) |
Sep 10, 2024 | 40.94 | 40.97 | 39.66 | 39.79 | 8,008,887 | -1.16(-2.83%) |
Sep 09, 2024 | 41.04 | 41.39 | 40.82 | 40.94 | 7,778,597 | +0.06(+0.15%) |
Sep 06, 2024 | 41.64 | 41.91 | 40.63 | 40.89 | 6,295,631 | -0.73(-1.76%) |
Sep 05, 2024 | 42.18 | 42.27 | 41.47 | 41.62 | 5,379,456 | -0.16(-0.38%) |
Sep 04, 2024 | 42.72 | 42.99 | 41.64 | 41.78 | 6,384,154 | -0.77(-1.81%) |
Sep 03, 2024 | 43.48 | 43.60 | 42.34 | 42.55 | 6,459,536 | -1.74(-3.93%) |
Aug 30, 2024 | 44.05 | 44.35 | 43.89 | 44.29 | 5,897,331 | -0.22(-0.49%) |
Aug 29, 2024 | 44.45 | 44.84 | 44.02 | 44.51 | 4,413,980 | +0.41(+0.92%) |
Aug 28, 2024 | 43.80 | 44.38 | 43.76 | 44.10 | 3,691,656 | -0.06(-0.13%) |
Aug 27, 2024 | 44.56 | 44.76 | 44.10 | 44.16 | 3,805,017 | -0.48(-1.09%) |
Aug 26, 2024 | 45.00 | 45.53 | 44.52 | 44.64 | 5,392,543 | +0.44(+0.98%) |
Aug 23, 2024 | 43.52 | 44.28 | 43.47 | 44.21 | 4,362,231 | +1.02(+2.36%) |
Aug 22, 2024 | 43.47 | 43.60 | 43.06 | 43.19 | 4,216,949 | -0.17(-0.39%) |
Aug 21, 2024 | 44.02 | 44.15 | 43.13 | 43.36 | 5,425,800 | -0.20(-0.45%) |
Aug 20, 2024 | 44.50 | 44.51 | 43.32 | 43.56 | 6,336,453 | -1.14(-2.54%) |
Aug 19, 2024 | 44.76 | 45.04 | 44.55 | 44.69 | 5,120,626 | +0.10(+0.22%) |
Aug 16, 2024 | 44.48 | 44.92 | 44.33 | 44.59 | 4,972,623 | -0.35(-0.77%) |
Aug 15, 2024 | 44.25 | 45.05 | 44.25 | 44.94 | 5,463,604 | +0.94(+2.14%) |
Aug 14, 2024 | 44.31 | 44.35 | 43.68 | 44.00 | 5,772,448 | -0.15(-0.34%) |
Aug 13, 2024 | 44.27 | 44.54 | 43.85 | 44.15 | 6,946,049 | -0.68(-1.52%) |
Aug 12, 2024 | 44.62 | 44.98 | 44.49 | 44.83 | 4,975,175 | +0.41(+0.91%) |
Aug 09, 2024 | 44.52 | 44.69 | 43.81 | 44.43 | 6,302,758 | -0.19(-0.42%) |
Aug 08, 2024 | 43.29 | 44.71 | 43.12 | 44.61 | 8,914,568 | +1.92(+4.49%) |
Aug 07, 2024 | 43.04 | 43.96 | 42.67 | 42.70 | 12,001,791 | +1.18(+2.83%) |
Aug 06, 2024 | 41.08 | 41.96 | 40.87 | 41.52 | 8,440,706 | +0.49(+1.21%) |
Aug 05, 2024 | 40.98 | 41.70 | 40.42 | 41.02 | 12,352,573 | -1.30(-3.06%) |
Aug 02, 2024 | 44.15 | 44.21 | 41.60 | 42.32 | 12,390,807 | -2.25(-5.04%) |