Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 44.25 | 44.30 | 44.09 | 44.09 | 623,116 | -0.09(-0.20%) |
Oct 17, 2024 | 44.15 | 44.24 | 43.92 | 44.18 | 481,067 | +0.00(+0.00%) |
Oct 16, 2024 | 44.30 | 44.33 | 44.10 | 44.18 | 576,880 | +0.03(+0.07%) |
Oct 15, 2024 | 44.25 | 44.26 | 44.13 | 44.15 | 799,157 | -0.11(-0.25%) |
Oct 14, 2024 | 44.14 | 44.30 | 44.13 | 44.26 | 510,075 | -0.01(-0.02%) |
Oct 11, 2024 | 44.10 | 44.40 | 44.04 | 44.27 | 540,127 | +0.18(+0.41%) |
Oct 10, 2024 | 43.90 | 44.20 | 43.90 | 44.09 | 668,933 | +0.06(+0.14%) |
Oct 09, 2024 | 43.96 | 44.18 | 43.96 | 44.03 | 1,047,270 | +0.02(+0.05%) |
Oct 08, 2024 | 44.00 | 44.14 | 43.82 | 44.01 | 1,229,345 | +0.00(+0.00%) |
Oct 07, 2024 | 43.76 | 44.06 | 43.59 | 44.01 | 4,279,009 | +4.17(+10.47%) |
Oct 04, 2024 | 39.87 | 39.95 | 39.28 | 39.84 | 299,518 | +0.44(+1.12%) |
Oct 03, 2024 | 38.80 | 39.47 | 38.75 | 39.40 | 406,840 | +0.43(+1.10%) |
Oct 02, 2024 | 38.82 | 39.02 | 38.63 | 38.97 | 469,499 | +0.12(+0.31%) |
Oct 01, 2024 | 39.06 | 39.26 | 38.64 | 38.85 | 535,991 | -0.33(-0.84%) |
Sep 30, 2024 | 39.21 | 39.39 | 39.13 | 39.18 | 436,755 | -0.15(-0.38%) |
Sep 27, 2024 | 39.31 | 39.70 | 39.10 | 39.33 | 862,437 | +0.18(+0.46%) |
Sep 26, 2024 | 39.49 | 39.62 | 39.00 | 39.15 | 645,347 | -0.09(-0.23%) |
Sep 25, 2024 | 39.99 | 39.99 | 39.23 | 39.24 | 876,833 | -0.74(-1.85%) |
Sep 24, 2024 | 39.40 | 40.18 | 39.10 | 39.98 | 628,765 | +0.73(+1.86%) |
Sep 23, 2024 | 39.45 | 39.56 | 39.10 | 39.25 | 390,211 | -0.20(-0.51%) |
Sep 20, 2024 | 39.42 | 39.97 | 38.92 | 39.45 | 1,997,487 | +0.03(+0.08%) |
Sep 19, 2024 | 39.46 | 40.10 | 39.39 | 39.42 | 910,421 | -0.18(-0.45%) |
Sep 18, 2024 | 40.05 | 40.08 | 39.52 | 39.60 | 683,175 | -0.55(-1.37%) |
Sep 17, 2024 | 40.35 | 40.35 | 39.81 | 40.15 | 450,475 | +0.05(+0.12%) |
Sep 16, 2024 | 40.15 | 40.21 | 39.70 | 40.10 | 379,164 | +0.23(+0.58%) |
Sep 13, 2024 | 39.79 | 40.21 | 39.73 | 39.87 | 693,240 | -0.28(-0.70%) |
Sep 12, 2024 | 39.70 | 40.15 | 39.50 | 40.15 | 519,638 | +0.90(+2.29%) |
Sep 11, 2024 | 38.42 | 39.38 | 38.15 | 39.25 | 536,954 | +0.48(+1.24%) |
Sep 10, 2024 | 38.75 | 38.95 | 38.35 | 38.77 | 714,011 | +1.22(+3.25%) |
Sep 09, 2024 | 38.97 | 38.97 | 37.45 | 37.55 | 775,323 | -0.74(-1.93%) |
Sep 06, 2024 | 38.71 | 38.92 | 38.25 | 38.29 | 353,787 | -0.55(-1.42%) |
Sep 05, 2024 | 39.11 | 39.11 | 38.67 | 38.84 | 316,280 | -0.15(-0.38%) |
Sep 04, 2024 | 39.06 | 39.13 | 38.64 | 38.99 | 439,536 | -0.06(-0.15%) |
Sep 03, 2024 | 39.76 | 39.98 | 39.02 | 39.05 | 699,336 | -0.99(-2.47%) |
Aug 30, 2024 | 39.54 | 40.09 | 39.50 | 40.04 | 629,228 | +0.51(+1.29%) |
Aug 29, 2024 | 39.41 | 39.91 | 39.25 | 39.53 | 301,930 | +0.38(+0.97%) |
Aug 28, 2024 | 39.45 | 39.71 | 39.04 | 39.15 | 342,781 | -0.41(-1.04%) |
Aug 27, 2024 | 39.07 | 39.70 | 39.06 | 39.56 | 265,808 | +0.28(+0.71%) |
Aug 26, 2024 | 39.82 | 39.82 | 39.18 | 39.28 | 374,240 | -0.32(-0.81%) |
Aug 23, 2024 | 39.23 | 39.88 | 39.15 | 39.60 | 322,936 | +0.58(+1.49%) |
Aug 22, 2024 | 39.16 | 39.41 | 38.87 | 39.02 | 276,861 | -0.05(-0.13%) |
Aug 21, 2024 | 39.47 | 39.54 | 38.54 | 39.07 | 304,841 | -0.08(-0.20%) |
Aug 20, 2024 | 39.36 | 39.44 | 39.02 | 39.15 | 296,829 | -0.08(-0.20%) |
Aug 19, 2024 | 39.20 | 39.32 | 39.13 | 39.23 | 353,666 | +0.03(+0.08%) |
Aug 16, 2024 | 38.96 | 39.26 | 38.71 | 39.20 | 456,396 | +0.19(+0.49%) |
Aug 15, 2024 | 39.26 | 39.29 | 38.77 | 39.01 | 435,226 | +0.35(+0.91%) |
Aug 14, 2024 | 38.50 | 38.85 | 38.20 | 38.66 | 463,913 | +0.13(+0.34%) |
Aug 13, 2024 | 38.53 | 38.64 | 38.19 | 38.53 | 420,170 | +0.24(+0.63%) |
Aug 12, 2024 | 38.36 | 38.52 | 38.00 | 38.29 | 510,085 | -0.36(-0.93%) |
Aug 09, 2024 | 38.47 | 38.85 | 38.33 | 38.65 | 1,011,504 | +0.04(+0.10%) |
Aug 08, 2024 | 38.07 | 38.74 | 37.96 | 38.61 | 1,643,584 | +0.65(+1.71%) |
Aug 07, 2024 | 38.56 | 39.04 | 37.47 | 37.96 | 923,070 | -0.44(-1.15%) |
Aug 06, 2024 | 38.69 | 39.29 | 38.10 | 38.40 | 865,998 | +0.03(+0.08%) |
Aug 05, 2024 | 38.27 | 39.11 | 38.20 | 38.37 | 1,076,495 | -1.51(-3.79%) |
Aug 02, 2024 | 39.80 | 40.22 | 39.04 | 39.88 | 1,022,616 | -0.48(-1.19%) |