Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 40.47 | 40.80 | 40.47 | 40.80 | 2,274 | +0.20(+0.48%) |
Oct 17, 2024 | 40.78 | 40.79 | 40.48 | 40.61 | 1,797 | -0.23(-0.57%) |
Oct 16, 2024 | 40.75 | 40.94 | 40.73 | 40.84 | 3,098 | +0.63(+1.57%) |
Oct 15, 2024 | 41.34 | 41.34 | 40.21 | 40.21 | 2,373 | -0.66(-1.61%) |
Oct 14, 2024 | 40.11 | 40.89 | 40.11 | 40.87 | 2,999 | +0.49(+1.20%) |
Oct 11, 2024 | 39.42 | 40.38 | 39.42 | 40.38 | 8,902 | +1.36(+3.47%) |
Oct 10, 2024 | 39.04 | 39.06 | 38.83 | 39.02 | 1,374 | -0.40(-1.01%) |
Oct 09, 2024 | 38.54 | 39.45 | 38.54 | 39.42 | 16,898 | +0.64(+1.65%) |
Oct 08, 2024 | 38.75 | 38.80 | 38.45 | 38.78 | 2,974 | +0.25(+0.64%) |
Oct 07, 2024 | 38.44 | 38.77 | 38.44 | 38.53 | 3,092 | -0.24(-0.61%) |
Oct 04, 2024 | 38.65 | 38.84 | 38.29 | 38.77 | 3,172 | +0.53(+1.39%) |
Oct 03, 2024 | 38.43 | 38.51 | 38.09 | 38.24 | 1,925 | -0.42(-1.10%) |
Oct 02, 2024 | 38.51 | 38.89 | 38.37 | 38.66 | 1,537 | -0.15(-0.38%) |
Oct 01, 2024 | 38.42 | 38.92 | 38.28 | 38.81 | 2,219 | -0.02(-0.06%) |
Sep 30, 2024 | 37.94 | 38.84 | 37.94 | 38.84 | 3,281 | +0.36(+0.93%) |
Sep 27, 2024 | 38.63 | 38.90 | 38.48 | 38.48 | 989 | +0.10(+0.27%) |
Sep 26, 2024 | 38.62 | 38.62 | 38.38 | 38.38 | 383 | +0.41(+1.09%) |
Sep 25, 2024 | 38.57 | 38.57 | 37.96 | 37.96 | 1,234 | -0.33(-0.86%) |
Sep 24, 2024 | 38.02 | 38.29 | 37.96 | 38.29 | 4,390 | +0.47(+1.25%) |
Sep 23, 2024 | 37.73 | 37.87 | 37.36 | 37.82 | 3,019 | +0.56(+1.51%) |
Sep 20, 2024 | 37.20 | 37.26 | 37.11 | 37.26 | 967 | -0.58(-1.53%) |
Sep 19, 2024 | 37.67 | 37.85 | 37.66 | 37.83 | 1,029 | +1.20(+3.28%) |
Sep 18, 2024 | 36.64 | 37.28 | 36.62 | 36.63 | 7,189 | -0.02(-0.06%) |
Sep 17, 2024 | 36.60 | 36.86 | 36.38 | 36.65 | 2,031 | +0.34(+0.95%) |
Sep 16, 2024 | 36.03 | 36.31 | 36.03 | 36.31 | 268 | +0.38(+1.06%) |
Sep 13, 2024 | 35.55 | 35.93 | 35.55 | 35.93 | 597 | +0.75(+2.13%) |
Sep 12, 2024 | 34.50 | 35.19 | 34.43 | 35.18 | 3,958 | +0.47(+1.36%) |
Sep 11, 2024 | 33.33 | 34.71 | 33.33 | 34.71 | 2,105 | +0.14(+0.41%) |
Sep 10, 2024 | 34.09 | 34.57 | 34.09 | 34.57 | 1,691 | +0.11(+0.31%) |
Sep 09, 2024 | 34.27 | 34.46 | 34.27 | 34.46 | 342 | +1.03(+3.08%) |
Sep 06, 2024 | 33.92 | 33.92 | 33.43 | 33.43 | 555 | -0.67(-1.97%) |
Sep 05, 2024 | 34.29 | 34.34 | 33.94 | 34.10 | 989 | -0.93(-2.65%) |
Sep 04, 2024 | 35.23 | 35.23 | 34.74 | 35.03 | 2,291 | +0.17(+0.49%) |
Sep 03, 2024 | 36.48 | 36.48 | 34.78 | 34.86 | 8,528 | -1.73(-4.74%) |
Aug 30, 2024 | 36.17 | 36.59 | 36.14 | 36.59 | 1,724 | +0.85(+2.39%) |
Aug 29, 2024 | 35.97 | 36.37 | 35.74 | 35.74 | 2,748 | +0.40(+1.13%) |
Aug 28, 2024 | 35.41 | 35.41 | 35.29 | 35.34 | 506 | -0.01(-0.04%) |
Aug 27, 2024 | 34.88 | 35.41 | 34.88 | 35.35 | 3,510 | +0.06(+0.18%) |
Aug 26, 2024 | 35.77 | 35.82 | 35.29 | 35.29 | 2,716 | -0.15(-0.42%) |
Aug 23, 2024 | 34.67 | 35.44 | 34.67 | 35.44 | 4,334 | +0.68(+1.96%) |
Aug 22, 2024 | 34.76 | 34.97 | 34.76 | 34.76 | 2,616 | -0.08(-0.23%) |
Aug 21, 2024 | 34.83 | 34.84 | 34.82 | 34.84 | 835 | +0.43(+1.24%) |
Aug 20, 2024 | 34.39 | 34.42 | 34.37 | 34.41 | 2,178 | -0.16(-0.47%) |
Aug 19, 2024 | 34.35 | 34.58 | 34.35 | 34.57 | 5,868 | +0.36(+1.06%) |
Aug 16, 2024 | 34.29 | 34.32 | 34.20 | 34.21 | 1,857 | -0.07(-0.22%) |
Aug 15, 2024 | 34.24 | 34.44 | 34.24 | 34.28 | 1,651 | +0.81(+2.43%) |
Aug 14, 2024 | 33.25 | 33.47 | 33.21 | 33.47 | 2,933 | +0.37(+1.12%) |
Aug 13, 2024 | 32.47 | 33.12 | 32.44 | 33.10 | 5,331 | +0.65(+2.01%) |
Aug 12, 2024 | 32.66 | 32.66 | 32.44 | 32.44 | 719 | -0.35(-1.08%) |
Aug 09, 2024 | 32.80 | 32.80 | 32.56 | 32.80 | 1,504 | +0.02(+0.08%) |
Aug 08, 2024 | 32.08 | 32.82 | 32.08 | 32.77 | 1,724 | +1.39(+4.43%) |
Aug 07, 2024 | 32.64 | 32.75 | 31.38 | 31.38 | 3,328 | -0.23(-0.72%) |
Aug 06, 2024 | 31.40 | 32.54 | 31.40 | 31.61 | 6,419 | +0.67(+2.17%) |
Aug 05, 2024 | 30.72 | 31.56 | 30.35 | 30.94 | 8,326 | -1.30(-4.02%) |
Aug 02, 2024 | 32.72 | 32.72 | 31.60 | 32.24 | 6,292 | -1.32(-3.94%) |