Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 39.47 | 39.67 | 39.18 | 39.31 | 2,220,175 | -0.08(-0.20%) |
Oct 17, 2024 | 39.45 | 39.62 | 39.19 | 39.39 | 3,610,678 | -0.01(-0.03%) |
Oct 16, 2024 | 39.15 | 39.52 | 38.95 | 39.40 | 2,312,592 | +0.40(+1.03%) |
Oct 15, 2024 | 39.23 | 39.91 | 38.98 | 39.00 | 2,168,033 | -0.29(-0.74%) |
Oct 14, 2024 | 38.98 | 39.41 | 38.67 | 39.29 | 2,007,826 | +0.25(+0.64%) |
Oct 11, 2024 | 38.33 | 39.27 | 38.33 | 39.04 | 1,806,034 | +0.73(+1.91%) |
Oct 10, 2024 | 38.41 | 38.55 | 38.12 | 38.31 | 2,316,150 | -0.10(-0.26%) |
Oct 09, 2024 | 38.23 | 38.92 | 38.15 | 38.41 | 2,053,453 | +0.19(+0.50%) |
Oct 08, 2024 | 38.46 | 38.71 | 38.15 | 38.22 | 2,916,775 | -0.42(-1.09%) |
Oct 07, 2024 | 39.26 | 39.26 | 38.46 | 38.64 | 2,106,127 | -0.58(-1.48%) |
Oct 04, 2024 | 39.69 | 39.96 | 39.08 | 39.22 | 2,194,396 | +0.07(+0.18%) |
Oct 03, 2024 | 39.18 | 39.31 | 38.56 | 39.15 | 2,821,549 | -0.22(-0.56%) |
Oct 02, 2024 | 39.77 | 40.18 | 39.25 | 39.37 | 2,152,096 | -0.62(-1.55%) |
Oct 01, 2024 | 40.00 | 40.18 | 39.26 | 39.99 | 1,786,869 | +0.07(+0.18%) |
Sep 30, 2024 | 40.25 | 40.45 | 39.66 | 39.92 | 1,772,958 | -0.45(-1.11%) |
Sep 27, 2024 | 40.36 | 40.75 | 40.29 | 40.37 | 3,119,638 | +0.27(+0.67%) |
Sep 26, 2024 | 39.32 | 40.15 | 39.24 | 40.10 | 2,244,033 | +1.02(+2.61%) |
Sep 25, 2024 | 40.12 | 40.45 | 39.04 | 39.08 | 2,123,803 | -1.09(-2.71%) |
Sep 24, 2024 | 40.44 | 40.56 | 40.08 | 40.17 | 2,517,071 | +0.04(+0.10%) |
Sep 23, 2024 | 40.02 | 40.58 | 39.80 | 40.13 | 3,756,375 | +0.12(+0.30%) |
Sep 20, 2024 | 40.37 | 40.44 | 39.96 | 40.01 | 5,118,220 | -0.76(-1.86%) |
Sep 19, 2024 | 41.42 | 41.67 | 40.71 | 40.77 | 3,124,134 | +0.00(+0.00%) |
Sep 18, 2024 | 41.04 | 41.43 | 40.55 | 40.77 | 2,911,025 | -0.07(-0.17%) |
Sep 17, 2024 | 40.62 | 41.26 | 40.62 | 40.84 | 1,766,449 | +0.41(+1.01%) |
Sep 16, 2024 | 41.12 | 41.53 | 40.32 | 40.43 | 1,917,550 | -0.61(-1.49%) |
Sep 13, 2024 | 40.07 | 41.12 | 39.91 | 41.04 | 2,192,065 | +1.35(+3.40%) |
Sep 12, 2024 | 38.99 | 39.73 | 38.76 | 39.69 | 1,878,184 | +0.86(+2.21%) |
Sep 11, 2024 | 38.82 | 38.89 | 37.83 | 38.83 | 2,260,287 | -0.15(-0.38%) |
Sep 10, 2024 | 39.99 | 40.09 | 38.63 | 38.98 | 2,144,961 | -1.00(-2.50%) |
Sep 09, 2024 | 40.09 | 40.49 | 39.86 | 39.98 | 2,002,213 | +0.00(+0.00%) |
Sep 06, 2024 | 40.80 | 41.08 | 39.90 | 39.98 | 1,645,753 | -0.75(-1.84%) |
Sep 05, 2024 | 41.61 | 41.80 | 40.31 | 40.73 | 1,766,917 | -0.86(-2.07%) |
Sep 04, 2024 | 41.16 | 41.67 | 41.13 | 41.59 | 1,945,017 | +0.28(+0.68%) |
Sep 03, 2024 | 41.36 | 41.74 | 40.96 | 41.31 | 1,774,372 | -0.28(-0.67%) |
Aug 30, 2024 | 41.85 | 42.02 | 41.30 | 41.59 | 3,244,300 | +0.00(+0.00%) |
Aug 29, 2024 | 42.19 | 42.19 | 41.51 | 41.59 | 1,561,653 | -0.29(-0.69%) |
Aug 28, 2024 | 42.23 | 42.32 | 41.86 | 41.88 | 1,564,023 | -0.52(-1.23%) |
Aug 27, 2024 | 42.50 | 42.62 | 42.27 | 42.40 | 1,134,815 | -0.16(-0.38%) |
Aug 26, 2024 | 42.84 | 43.17 | 42.49 | 42.56 | 1,141,085 | -0.07(-0.16%) |
Aug 23, 2024 | 42.04 | 42.92 | 41.84 | 42.63 | 1,231,138 | +0.84(+2.01%) |
Aug 22, 2024 | 41.94 | 42.11 | 41.51 | 41.79 | 925,298 | -0.08(-0.19%) |
Aug 21, 2024 | 41.52 | 41.93 | 41.19 | 41.87 | 1,197,936 | +0.76(+1.85%) |
Aug 20, 2024 | 41.25 | 41.31 | 40.80 | 41.11 | 1,091,267 | -0.01(-0.02%) |
Aug 19, 2024 | 40.35 | 41.15 | 40.28 | 41.12 | 1,430,234 | +0.83(+2.06%) |
Aug 16, 2024 | 39.93 | 40.52 | 39.82 | 40.29 | 1,693,117 | +0.30(+0.75%) |
Aug 15, 2024 | 39.86 | 40.20 | 39.52 | 39.99 | 1,310,712 | +0.90(+2.30%) |
Aug 14, 2024 | 38.89 | 39.20 | 38.49 | 39.09 | 1,296,127 | +0.28(+0.72%) |
Aug 13, 2024 | 38.38 | 38.93 | 38.05 | 38.81 | 1,327,962 | +0.64(+1.66%) |
Aug 12, 2024 | 38.75 | 38.98 | 38.11 | 38.18 | 2,035,566 | -0.63(-1.61%) |
Aug 09, 2024 | 39.10 | 39.12 | 38.59 | 38.80 | 1,122,379 | -0.31(-0.79%) |
Aug 08, 2024 | 38.87 | 39.34 | 38.87 | 39.11 | 1,308,355 | +0.59(+1.52%) |
Aug 07, 2024 | 39.80 | 40.08 | 38.50 | 38.52 | 2,308,458 | -0.76(-1.95%) |
Aug 06, 2024 | 38.97 | 39.86 | 38.67 | 39.29 | 1,337,916 | +0.32(+0.81%) |
Aug 05, 2024 | 38.91 | 39.55 | 38.51 | 38.97 | 1,747,989 | -0.86(-2.17%) |
Aug 02, 2024 | 39.60 | 39.89 | 39.12 | 39.83 | 1,678,740 | -0.03(-0.07%) |