Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 08, 2024 | 41.69 | 41.87 | 41.14 | 41.56 | 1,179,378 | -0.01(-0.02%) |
Nov 07, 2024 | 42.75 | 42.75 | 41.43 | 41.57 | 1,012,908 | -0.81(-1.91%) |
Nov 06, 2024 | 42.18 | 42.42 | 41.39 | 42.38 | 1,200,407 | +1.72(+4.23%) |
Nov 05, 2024 | 39.75 | 40.78 | 39.71 | 40.66 | 791,441 | +0.70(+1.75%) |
Nov 04, 2024 | 41.94 | 42.13 | 39.70 | 39.96 | 1,335,641 | +1.07(+2.75%) |
Nov 01, 2024 | 38.96 | 39.17 | 38.79 | 38.89 | 873,840 | -0.07(-0.18%) |
Oct 31, 2024 | 39.00 | 39.23 | 38.76 | 38.96 | 714,136 | +0.01(+0.03%) |
Oct 30, 2024 | 38.61 | 39.16 | 38.45 | 38.95 | 724,407 | +0.18(+0.46%) |
Oct 29, 2024 | 38.69 | 38.91 | 38.50 | 38.77 | 581,912 | +0.09(+0.23%) |
Oct 28, 2024 | 38.47 | 38.77 | 38.39 | 38.68 | 732,190 | +0.33(+0.86%) |
Oct 25, 2024 | 38.41 | 38.73 | 38.25 | 38.35 | 418,783 | +0.01(+0.03%) |
Oct 24, 2024 | 38.44 | 38.53 | 38.16 | 38.34 | 517,434 | -0.07(-0.18%) |
Oct 23, 2024 | 38.72 | 38.82 | 38.34 | 38.41 | 510,229 | -0.29(-0.75%) |
Oct 22, 2024 | 38.60 | 38.87 | 38.52 | 38.70 | 487,550 | +0.18(+0.47%) |
Oct 21, 2024 | 38.86 | 39.01 | 38.44 | 38.52 | 614,184 | -0.45(-1.15%) |
Oct 18, 2024 | 39.24 | 39.32 | 38.89 | 38.97 | 609,362 | -0.10(-0.26%) |
Oct 17, 2024 | 38.63 | 39.09 | 38.63 | 39.07 | 1,519,280 | +0.32(+0.83%) |
Oct 16, 2024 | 38.46 | 38.80 | 38.46 | 38.75 | 519,984 | +0.29(+0.75%) |
Oct 15, 2024 | 38.38 | 38.85 | 38.22 | 38.46 | 600,829 | +0.25(+0.65%) |
Oct 14, 2024 | 38.06 | 38.26 | 37.97 | 38.21 | 709,321 | +0.21(+0.55%) |
Oct 11, 2024 | 38.16 | 38.45 | 38.00 | 38.00 | 1,334,593 | -0.05(-0.13%) |
Oct 10, 2024 | 38.52 | 38.52 | 38.00 | 38.05 | 448,528 | -0.44(-1.14%) |
Oct 09, 2024 | 38.47 | 38.82 | 38.38 | 38.49 | 635,109 | -0.03(-0.08%) |
Oct 08, 2024 | 38.20 | 38.55 | 38.04 | 38.52 | 809,436 | +0.18(+0.47%) |
Oct 07, 2024 | 38.56 | 38.59 | 37.88 | 38.34 | 482,305 | -0.20(-0.52%) |
Oct 04, 2024 | 38.63 | 38.87 | 38.44 | 38.54 | 428,677 | +0.05(+0.13%) |
Oct 03, 2024 | 38.60 | 38.67 | 38.20 | 38.49 | 508,558 | -0.18(-0.47%) |
Oct 02, 2024 | 38.83 | 39.13 | 38.59 | 38.67 | 585,512 | -0.33(-0.85%) |
Oct 01, 2024 | 38.85 | 39.15 | 38.55 | 39.00 | 957,698 | +0.20(+0.52%) |
Sep 30, 2024 | 38.95 | 39.09 | 38.65 | 38.80 | 943,271 | -0.04(-0.10%) |
Sep 27, 2024 | 38.67 | 39.09 | 38.64 | 38.84 | 474,800 | +0.17(+0.44%) |
Sep 26, 2024 | 38.51 | 38.72 | 38.33 | 38.67 | 739,628 | +0.23(+0.60%) |
Sep 25, 2024 | 38.87 | 39.00 | 38.32 | 38.44 | 959,696 | -0.42(-1.08%) |
Sep 24, 2024 | 37.72 | 38.97 | 37.72 | 38.86 | 1,153,400 | +1.04(+2.75%) |
Sep 23, 2024 | 37.44 | 37.82 | 37.32 | 37.82 | 1,440,254 | +0.54(+1.45%) |
Sep 20, 2024 | 37.66 | 38.19 | 37.27 | 37.28 | 2,930,619 | -0.25(-0.67%) |
Sep 19, 2024 | 37.80 | 37.93 | 37.43 | 37.53 | 1,702,508 | -0.03(-0.08%) |
Sep 18, 2024 | 37.47 | 38.04 | 37.09 | 37.56 | 761,094 | +0.12(+0.32%) |
Sep 17, 2024 | 36.77 | 37.79 | 36.76 | 37.44 | 960,412 | +0.67(+1.82%) |
Sep 16, 2024 | 36.78 | 37.21 | 36.43 | 36.77 | 1,042,258 | -0.01(-0.03%) |
Sep 13, 2024 | 36.26 | 36.82 | 36.15 | 36.78 | 940,111 | +0.74(+2.05%) |
Sep 12, 2024 | 36.58 | 36.58 | 35.89 | 36.04 | 861,237 | -0.39(-1.07%) |
Sep 11, 2024 | 36.86 | 37.01 | 36.08 | 36.43 | 732,157 | -0.42(-1.14%) |
Sep 10, 2024 | 37.14 | 37.23 | 36.83 | 36.85 | 727,750 | -0.24(-0.65%) |
Sep 09, 2024 | 37.46 | 37.50 | 36.90 | 37.09 | 1,250,348 | -0.27(-0.72%) |
Sep 06, 2024 | 37.45 | 37.66 | 37.14 | 37.36 | 958,679 | -0.01(-0.03%) |
Sep 05, 2024 | 38.34 | 38.34 | 37.35 | 37.37 | 643,410 | -0.82(-2.15%) |
Sep 04, 2024 | 37.98 | 38.52 | 37.92 | 38.19 | 894,896 | +0.43(+1.14%) |