Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 38.80 | 38.92 | 38.10 | 38.67 | 229,551 | -0.16(-0.41%) |
Oct 17, 2024 | 39.21 | 39.36 | 38.79 | 38.83 | 164,688 | -0.38(-0.97%) |
Oct 16, 2024 | 39.29 | 39.58 | 39.14 | 39.21 | 96,176 | +0.07(+0.18%) |
Oct 15, 2024 | 39.32 | 39.35 | 38.60 | 39.14 | 260,024 | -0.21(-0.53%) |
Oct 14, 2024 | 39.50 | 39.79 | 39.01 | 39.35 | 341,254 | -0.01(-0.03%) |
Oct 11, 2024 | 39.19 | 39.73 | 39.19 | 39.36 | 284,846 | +0.19(+0.49%) |
Oct 10, 2024 | 39.41 | 39.58 | 39.11 | 39.17 | 381,095 | -0.18(-0.46%) |
Oct 09, 2024 | 39.72 | 39.77 | 39.16 | 39.35 | 1,582,735 | -5.32(-11.91%) |
Oct 08, 2024 | 44.74 | 44.93 | 44.31 | 44.67 | 68,655 | -0.28(-0.62%) |
Oct 07, 2024 | 44.59 | 45.33 | 44.25 | 44.95 | 46,698 | +0.58(+1.31%) |
Oct 04, 2024 | 44.49 | 44.54 | 44.07 | 44.37 | 44,424 | +0.21(+0.48%) |
Oct 03, 2024 | 43.81 | 44.28 | 42.89 | 44.16 | 56,248 | +0.72(+1.66%) |
Oct 02, 2024 | 43.88 | 44.41 | 43.00 | 43.44 | 72,830 | -0.36(-0.82%) |
Oct 01, 2024 | 43.99 | 44.36 | 43.53 | 43.80 | 72,663 | +0.08(+0.18%) |
Sep 30, 2024 | 43.55 | 44.14 | 43.21 | 43.72 | 91,061 | +0.67(+1.56%) |
Sep 27, 2024 | 42.86 | 43.29 | 42.30 | 43.05 | 46,124 | +0.73(+1.72%) |
Sep 26, 2024 | 43.39 | 43.78 | 42.01 | 42.32 | 48,037 | -1.03(-2.38%) |
Sep 25, 2024 | 43.50 | 43.74 | 43.22 | 43.35 | 41,646 | -0.15(-0.34%) |
Sep 24, 2024 | 44.03 | 44.38 | 43.46 | 43.50 | 27,825 | -0.37(-0.84%) |
Sep 23, 2024 | 43.30 | 44.03 | 43.30 | 43.87 | 47,249 | +0.69(+1.60%) |
Sep 20, 2024 | 43.76 | 43.91 | 43.14 | 43.18 | 97,340 | -0.85(-1.93%) |
Sep 19, 2024 | 44.25 | 44.62 | 43.45 | 44.03 | 45,531 | +0.17(+0.39%) |
Sep 18, 2024 | 43.99 | 44.29 | 43.20 | 43.86 | 61,919 | +0.12(+0.27%) |
Sep 17, 2024 | 43.77 | 43.84 | 43.43 | 43.74 | 44,844 | +0.23(+0.53%) |
Sep 16, 2024 | 42.18 | 43.51 | 42.18 | 43.51 | 131,106 | +1.52(+3.62%) |
Sep 13, 2024 | 42.34 | 42.72 | 41.63 | 41.99 | 74,354 | -0.26(-0.62%) |
Sep 12, 2024 | 41.33 | 42.33 | 41.07 | 42.25 | 66,533 | +1.28(+3.12%) |
Sep 11, 2024 | 41.41 | 41.55 | 40.58 | 40.97 | 80,427 | -0.24(-0.58%) |
Sep 10, 2024 | 41.21 | 41.74 | 40.76 | 41.21 | 102,060 | +0.18(+0.44%) |
Sep 09, 2024 | 41.37 | 42.00 | 40.87 | 41.03 | 87,229 | -0.57(-1.37%) |
Sep 06, 2024 | 42.44 | 42.73 | 41.54 | 41.60 | 83,456 | -0.61(-1.45%) |
Sep 05, 2024 | 42.15 | 42.85 | 41.51 | 42.21 | 62,896 | +0.04(+0.09%) |
Sep 04, 2024 | 42.56 | 43.21 | 42.07 | 42.17 | 86,190 | -0.29(-0.68%) |
Sep 03, 2024 | 41.30 | 42.96 | 41.29 | 42.46 | 222,162 | +1.17(+2.83%) |
Aug 30, 2024 | 39.81 | 41.96 | 39.53 | 41.29 | 325,051 | +1.84(+4.66%) |
Aug 29, 2024 | 39.57 | 39.89 | 39.10 | 39.45 | 130,764 | +0.45(+1.15%) |
Aug 28, 2024 | 39.19 | 39.73 | 38.86 | 39.00 | 150,280 | +0.17(+0.44%) |
Aug 27, 2024 | 39.23 | 39.23 | 38.65 | 38.83 | 51,804 | -0.17(-0.44%) |
Aug 26, 2024 | 39.27 | 39.28 | 38.79 | 39.00 | 62,775 | +0.03(+0.08%) |
Aug 23, 2024 | 39.00 | 39.12 | 38.82 | 38.97 | 35,937 | +0.07(+0.18%) |
Aug 22, 2024 | 38.92 | 39.14 | 38.66 | 38.90 | 50,508 | +0.15(+0.39%) |
Aug 21, 2024 | 38.60 | 39.24 | 38.10 | 38.75 | 80,583 | +0.16(+0.41%) |
Aug 20, 2024 | 39.21 | 39.34 | 38.58 | 38.59 | 98,754 | -0.44(-1.13%) |
Aug 19, 2024 | 39.06 | 39.24 | 38.68 | 39.03 | 139,391 | +0.01(+0.03%) |
Aug 16, 2024 | 38.14 | 39.10 | 38.14 | 39.02 | 71,265 | +0.58(+1.51%) |
Aug 15, 2024 | 37.98 | 38.51 | 37.72 | 38.44 | 119,008 | +0.46(+1.21%) |
Aug 14, 2024 | 38.49 | 38.77 | 37.60 | 37.98 | 180,152 | -0.08(-0.21%) |
Aug 13, 2024 | 38.12 | 38.61 | 37.97 | 38.06 | 125,691 | -0.19(-0.50%) |
Aug 12, 2024 | 39.20 | 39.20 | 38.16 | 38.25 | 110,509 | -0.68(-1.75%) |
Aug 09, 2024 | 39.28 | 39.58 | 38.67 | 38.93 | 394,714 | -0.13(-0.33%) |
Aug 08, 2024 | 39.11 | 39.58 | 38.96 | 39.06 | 421,635 | -0.02(-0.05%) |
Aug 07, 2024 | 39.66 | 39.66 | 38.60 | 39.08 | 237,008 | +0.37(+0.96%) |
Aug 06, 2024 | 39.76 | 39.76 | 38.55 | 38.71 | 99,621 | +0.12(+0.30%) |
Aug 05, 2024 | 38.91 | 39.53 | 38.11 | 38.59 | 81,143 | -1.03(-2.60%) |
Aug 02, 2024 | 40.08 | 40.17 | 39.25 | 39.62 | 84,202 | -0.04(-0.10%) |