Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 42.67 | 43.78 | 42.50 | 43.56 | 1,452,311 | +0.78(+1.82%) |
Oct 17, 2024 | 41.15 | 42.92 | 41.15 | 42.78 | 2,408,639 | +1.40(+3.38%) |
Oct 16, 2024 | 40.58 | 41.57 | 40.50 | 41.38 | 1,131,170 | +1.26(+3.14%) |
Oct 15, 2024 | 39.57 | 41.23 | 39.57 | 40.12 | 1,127,579 | +0.61(+1.54%) |
Oct 14, 2024 | 38.70 | 39.77 | 38.58 | 39.51 | 1,052,819 | +0.63(+1.62%) |
Oct 11, 2024 | 38.26 | 38.89 | 38.13 | 38.88 | 801,271 | +0.83(+2.18%) |
Oct 10, 2024 | 37.31 | 38.24 | 37.31 | 38.05 | 950,651 | +0.54(+1.44%) |
Oct 09, 2024 | 37.57 | 37.77 | 37.20 | 37.51 | 683,969 | -0.06(-0.16%) |
Oct 08, 2024 | 37.97 | 38.09 | 37.19 | 37.57 | 762,889 | -0.20(-0.53%) |
Oct 07, 2024 | 37.92 | 38.19 | 37.45 | 37.77 | 591,211 | -0.45(-1.18%) |
Oct 04, 2024 | 37.91 | 38.35 | 37.59 | 38.22 | 577,086 | +0.55(+1.46%) |
Oct 03, 2024 | 37.69 | 37.92 | 37.39 | 37.67 | 611,239 | -0.18(-0.48%) |
Oct 02, 2024 | 38.02 | 38.32 | 37.79 | 37.85 | 649,957 | -0.42(-1.10%) |
Oct 01, 2024 | 38.58 | 38.58 | 37.82 | 38.27 | 954,154 | -0.43(-1.11%) |
Sep 30, 2024 | 38.40 | 39.05 | 38.34 | 38.70 | 1,151,936 | +0.15(+0.39%) |
Sep 27, 2024 | 38.86 | 38.86 | 38.13 | 38.55 | 1,023,951 | +0.27(+0.70%) |
Sep 26, 2024 | 38.86 | 38.86 | 37.36 | 38.28 | 1,032,569 | +0.02(+0.05%) |
Sep 25, 2024 | 39.15 | 39.20 | 38.04 | 38.26 | 977,850 | -0.90(-2.29%) |
Sep 24, 2024 | 39.33 | 39.65 | 39.09 | 39.16 | 1,506,783 | -0.24(-0.60%) |
Sep 23, 2024 | 39.67 | 39.93 | 39.28 | 39.40 | 1,080,941 | -0.04(-0.10%) |
Sep 20, 2024 | 39.94 | 40.32 | 39.42 | 39.44 | 2,929,244 | -0.79(-1.96%) |
Sep 19, 2024 | 40.33 | 40.66 | 39.40 | 40.23 | 2,986,078 | +0.79(+2.00%) |
Sep 18, 2024 | 38.09 | 40.31 | 37.86 | 39.44 | 2,835,891 | +1.51(+3.98%) |
Sep 17, 2024 | 37.68 | 38.23 | 37.48 | 37.93 | 2,113,690 | +0.51(+1.37%) |
Sep 16, 2024 | 36.37 | 37.48 | 35.89 | 37.42 | 1,021,388 | +1.33(+3.69%) |
Sep 13, 2024 | 35.22 | 36.31 | 35.14 | 36.08 | 895,493 | +1.39(+4.01%) |
Sep 12, 2024 | 34.37 | 35.10 | 34.14 | 34.69 | 749,475 | +0.45(+1.32%) |
Sep 11, 2024 | 33.70 | 34.28 | 33.31 | 34.24 | 587,514 | +0.41(+1.22%) |
Sep 10, 2024 | 34.16 | 34.24 | 33.44 | 33.83 | 699,911 | -0.24(-0.69%) |
Sep 09, 2024 | 34.17 | 34.54 | 33.77 | 34.06 | 793,950 | -0.28(-0.80%) |
Sep 06, 2024 | 34.90 | 34.93 | 34.19 | 34.34 | 564,223 | -0.35(-1.00%) |
Sep 05, 2024 | 35.12 | 35.39 | 34.59 | 34.68 | 756,726 | -0.07(-0.20%) |
Sep 04, 2024 | 34.62 | 35.44 | 34.44 | 34.75 | 596,052 | +0.00(+0.00%) |
Sep 03, 2024 | 35.43 | 35.69 | 34.44 | 34.75 | 735,569 | -1.02(-2.84%) |
Aug 30, 2024 | 36.13 | 36.34 | 35.41 | 35.77 | 1,257,857 | -0.02(-0.06%) |
Aug 29, 2024 | 35.60 | 35.89 | 35.30 | 35.79 | 734,271 | +0.19(+0.53%) |
Aug 28, 2024 | 35.80 | 36.05 | 35.46 | 35.60 | 839,679 | -0.43(-1.20%) |
Aug 27, 2024 | 35.56 | 36.05 | 35.01 | 36.04 | 1,166,435 | +0.16(+0.44%) |
Aug 26, 2024 | 36.26 | 36.50 | 35.80 | 35.88 | 1,455,955 | +0.07(+0.19%) |
Aug 23, 2024 | 34.32 | 36.02 | 34.14 | 35.81 | 844,712 | +1.78(+5.22%) |
Aug 22, 2024 | 33.94 | 34.20 | 33.62 | 34.03 | 572,482 | +0.02(+0.06%) |
Aug 21, 2024 | 33.63 | 34.01 | 33.28 | 34.01 | 901,466 | +0.51(+1.53%) |
Aug 20, 2024 | 33.63 | 33.94 | 33.32 | 33.50 | 790,560 | -0.38(-1.14%) |
Aug 19, 2024 | 33.19 | 33.94 | 33.10 | 33.89 | 610,347 | +0.72(+2.17%) |
Aug 16, 2024 | 33.05 | 33.26 | 32.70 | 33.17 | 912,239 | +0.03(+0.09%) |
Aug 15, 2024 | 33.17 | 33.41 | 32.59 | 33.14 | 905,269 | +0.53(+1.63%) |
Aug 14, 2024 | 33.06 | 33.15 | 32.52 | 32.60 | 599,274 | -0.20(-0.60%) |
Aug 13, 2024 | 32.62 | 32.88 | 32.22 | 32.80 | 852,373 | +0.50(+1.56%) |
Aug 12, 2024 | 32.94 | 32.94 | 32.08 | 32.30 | 884,806 | -0.77(-2.33%) |
Aug 09, 2024 | 32.87 | 33.43 | 32.44 | 33.07 | 666,464 | +0.33(+0.99%) |
Aug 08, 2024 | 32.88 | 33.04 | 32.46 | 32.74 | 842,137 | +0.08(+0.24%) |
Aug 07, 2024 | 33.92 | 34.09 | 32.53 | 32.66 | 1,117,433 | -0.70(-2.10%) |
Aug 06, 2024 | 32.71 | 34.08 | 32.52 | 33.36 | 754,475 | +0.82(+2.52%) |
Aug 05, 2024 | 31.79 | 33.37 | 31.10 | 32.54 | 1,505,542 | -0.79(-2.37%) |
Aug 02, 2024 | 34.02 | 34.32 | 32.98 | 33.33 | 1,242,792 | -1.43(-4.11%) |