Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 41.87 | 41.87 | 41.69 | 41.69 | 1,540 | +0.29(+0.70%) |
Oct 17, 2024 | 41.57 | 41.57 | 41.40 | 41.40 | 1,115 | -0.03(-0.08%) |
Oct 16, 2024 | 41.37 | 41.43 | 41.37 | 41.43 | 850 | +0.43(+1.05%) |
Oct 15, 2024 | 41.40 | 41.40 | 41.00 | 41.00 | 345 | +0.15(+0.37%) |
Oct 14, 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 369 | +0.34(+0.84%) |
Oct 11, 2024 | 40.08 | 40.78 | 40.08 | 40.51 | 2,699 | -0.41(-1.00%) |
Oct 10, 2024 | 41.07 | 41.29 | 40.81 | 40.92 | 516 | -0.39(-0.94%) |
Oct 09, 2024 | 41.25 | 41.42 | 41.25 | 41.31 | 663 | +0.54(+1.32%) |
Oct 08, 2024 | 40.43 | 40.77 | 40.42 | 40.77 | 1,547 | +0.82(+2.05%) |
Oct 07, 2024 | 39.87 | 39.96 | 39.70 | 39.95 | 496 | -1.29(-3.12%) |
Oct 04, 2024 | 41.34 | 41.34 | 40.96 | 41.24 | 1,673 | +1.06(+2.64%) |
Oct 03, 2024 | 40.40 | 40.62 | 39.94 | 40.18 | 1,984 | -0.98(-2.37%) |
Oct 02, 2024 | 40.75 | 41.21 | 40.60 | 41.15 | 2,189 | -0.72(-1.72%) |
Oct 01, 2024 | 41.38 | 41.97 | 40.78 | 41.87 | 13,004 | -0.41(-0.98%) |
Sep 30, 2024 | 42.23 | 42.29 | 41.60 | 42.29 | 7,580 | -0.23(-0.53%) |
Sep 27, 2024 | 42.58 | 42.64 | 42.51 | 42.51 | 939 | +0.18(+0.43%) |
Sep 26, 2024 | 42.94 | 42.94 | 42.16 | 42.33 | 2,749 | +0.37(+0.87%) |
Sep 25, 2024 | 41.82 | 42.27 | 41.81 | 41.96 | 4,135 | -0.33(-0.77%) |
Sep 24, 2024 | 41.89 | 42.30 | 41.70 | 42.29 | 4,408 | +0.70(+1.68%) |
Sep 23, 2024 | 41.04 | 41.60 | 40.91 | 41.59 | 2,463 | +1.00(+2.47%) |
Sep 20, 2024 | 40.65 | 40.70 | 40.03 | 40.59 | 2,017 | -0.18(-0.45%) |
Sep 19, 2024 | 40.62 | 40.90 | 40.48 | 40.77 | 14,887 | +1.66(+4.25%) |
Sep 18, 2024 | 39.43 | 40.26 | 39.09 | 39.11 | 9,904 | -0.08(-0.21%) |
Sep 17, 2024 | 39.72 | 39.95 | 39.00 | 39.19 | 5,579 | +0.35(+0.89%) |
Sep 16, 2024 | 38.76 | 38.85 | 38.73 | 38.85 | 4,581 | -0.13(-0.34%) |
Sep 13, 2024 | 38.76 | 39.02 | 38.76 | 38.98 | 1,037 | +0.57(+1.47%) |
Sep 12, 2024 | 37.80 | 38.41 | 37.67 | 38.41 | 5,306 | +0.79(+2.09%) |
Sep 11, 2024 | 36.96 | 37.62 | 35.52 | 37.62 | 3,544 | +0.73(+1.98%) |
Sep 10, 2024 | 35.99 | 36.89 | 35.99 | 36.89 | 4,224 | +0.86(+2.39%) |
Sep 09, 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 146 | +0.96(+2.73%) |
Sep 06, 2024 | 36.19 | 36.20 | 35.08 | 35.08 | 19,552 | -1.80(-4.89%) |
Sep 05, 2024 | 37.15 | 37.31 | 36.47 | 36.88 | 1,575 | +0.71(+1.95%) |
Sep 04, 2024 | 36.36 | 36.42 | 35.92 | 36.17 | 2,897 | +0.30(+0.85%) |
Sep 03, 2024 | 36.98 | 36.99 | 35.86 | 35.87 | 7,238 | -1.12(-3.01%) |
Aug 30, 2024 | 36.26 | 36.99 | 36.13 | 36.99 | 618 | +1.10(+3.08%) |
Aug 29, 2024 | 36.47 | 36.72 | 35.88 | 35.88 | 3,268 | +0.02(+0.05%) |
Aug 28, 2024 | 36.22 | 36.22 | 35.39 | 35.86 | 19,722 | -0.66(-1.80%) |
Aug 27, 2024 | 36.50 | 36.59 | 36.50 | 36.52 | 6,661 | -0.17(-0.47%) |
Aug 26, 2024 | 37.49 | 37.49 | 36.69 | 36.69 | 29,303 | -0.66(-1.78%) |
Aug 23, 2024 | 37.05 | 37.36 | 36.78 | 37.36 | 2,815 | +1.47(+4.10%) |
Aug 22, 2024 | 37.02 | 37.02 | 35.89 | 35.89 | 1,641 | -1.39(-3.74%) |
Aug 21, 2024 | 37.22 | 37.28 | 36.99 | 37.28 | 1,837 | +0.91(+2.49%) |
Aug 20, 2024 | 36.76 | 36.76 | 36.37 | 36.37 | 812 | -0.03(-0.09%) |
Aug 19, 2024 | 35.99 | 36.40 | 35.99 | 36.40 | 348 | +0.82(+2.30%) |
Aug 16, 2024 | 35.76 | 35.76 | 35.53 | 35.58 | 2,572 | +0.23(+0.64%) |
Aug 15, 2024 | 34.98 | 35.53 | 34.98 | 35.36 | 3,769 | +1.96(+5.88%) |
Aug 14, 2024 | 33.45 | 33.45 | 33.22 | 33.39 | 680 | -0.21(-0.64%) |
Aug 13, 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 59 | +1.64(+5.13%) |
Aug 12, 2024 | 32.72 | 32.72 | 31.97 | 31.97 | 446 | -0.34(-1.06%) |
Aug 09, 2024 | 32.45 | 32.45 | 32.31 | 32.31 | 462 | +0.27(+0.83%) |
Aug 08, 2024 | 31.63 | 32.11 | 31.63 | 32.04 | 762 | +1.29(+4.21%) |
Aug 07, 2024 | 32.36 | 32.51 | 30.75 | 30.75 | 2,459 | -1.20(-3.76%) |
Aug 06, 2024 | 31.31 | 32.67 | 31.31 | 31.95 | 20,296 | +0.80(+2.56%) |
Aug 05, 2024 | 29.74 | 31.53 | 29.74 | 31.15 | 32,430 | -1.92(-5.80%) |
Aug 02, 2024 | 33.16 | 33.25 | 32.50 | 33.07 | 1,849 | -2.60(-7.28%) |