Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 41.78 | 42.65 | 41.49 | 42.28 | 1,340,421 | +0.53(+1.27%) |
Oct 17, 2024 | 40.75 | 41.95 | 40.43 | 41.75 | 2,264,416 | +1.10(+2.71%) |
Oct 16, 2024 | 39.74 | 40.71 | 39.65 | 40.65 | 1,049,188 | +1.11(+2.81%) |
Oct 15, 2024 | 38.96 | 40.35 | 38.77 | 39.54 | 1,245,666 | +0.65(+1.67%) |
Oct 14, 2024 | 38.54 | 39.00 | 38.33 | 38.89 | 863,789 | +0.30(+0.78%) |
Oct 11, 2024 | 37.84 | 38.71 | 37.79 | 38.59 | 887,527 | +0.80(+2.12%) |
Oct 10, 2024 | 37.15 | 37.86 | 36.83 | 37.79 | 1,239,388 | -0.15(-0.40%) |
Oct 09, 2024 | 36.69 | 38.09 | 36.63 | 37.94 | 1,288,061 | +1.11(+3.01%) |
Oct 08, 2024 | 37.20 | 37.53 | 36.49 | 36.83 | 974,156 | +0.00(+0.00%) |
Oct 07, 2024 | 36.52 | 37.09 | 36.23 | 36.83 | 556,716 | -0.23(-0.62%) |
Oct 04, 2024 | 37.61 | 37.61 | 36.64 | 37.06 | 703,970 | +0.00(+0.00%) |
Oct 03, 2024 | 37.09 | 37.25 | 36.44 | 37.06 | 777,695 | -0.24(-0.64%) |
Oct 02, 2024 | 37.95 | 37.98 | 37.17 | 37.30 | 846,118 | -0.52(-1.37%) |
Oct 01, 2024 | 38.75 | 38.99 | 37.74 | 37.82 | 1,334,831 | -1.21(-3.10%) |
Sep 30, 2024 | 38.40 | 39.10 | 38.28 | 39.03 | 938,758 | +0.32(+0.83%) |
Sep 27, 2024 | 39.36 | 39.61 | 38.38 | 38.71 | 846,019 | -0.50(-1.28%) |
Sep 26, 2024 | 39.19 | 40.10 | 39.03 | 39.21 | 807,354 | +0.62(+1.61%) |
Sep 25, 2024 | 38.74 | 39.01 | 38.39 | 38.59 | 719,786 | +0.02(+0.05%) |
Sep 24, 2024 | 39.22 | 39.34 | 38.48 | 38.57 | 837,179 | -0.41(-1.05%) |
Sep 23, 2024 | 39.41 | 39.96 | 38.57 | 38.98 | 1,239,557 | -0.38(-0.97%) |
Sep 20, 2024 | 40.18 | 40.38 | 39.32 | 39.36 | 1,974,102 | -0.92(-2.28%) |
Sep 19, 2024 | 40.54 | 40.61 | 39.39 | 40.28 | 910,860 | +1.13(+2.89%) |
Sep 18, 2024 | 39.34 | 40.28 | 38.71 | 39.15 | 888,709 | +0.05(+0.13%) |
Sep 17, 2024 | 38.56 | 39.49 | 38.32 | 39.10 | 1,055,761 | +0.73(+1.90%) |
Sep 16, 2024 | 38.08 | 38.55 | 37.73 | 38.37 | 877,754 | +0.66(+1.75%) |
Sep 13, 2024 | 38.38 | 38.93 | 37.63 | 37.71 | 965,583 | +0.17(+0.45%) |
Sep 12, 2024 | 36.29 | 37.73 | 35.97 | 37.54 | 883,979 | +1.46(+4.05%) |
Sep 11, 2024 | 35.88 | 36.16 | 34.80 | 36.08 | 665,710 | -0.11(-0.30%) |
Sep 10, 2024 | 35.93 | 36.27 | 35.64 | 36.19 | 558,318 | +0.54(+1.51%) |
Sep 09, 2024 | 35.95 | 36.47 | 35.60 | 35.65 | 847,881 | -0.27(-0.75%) |
Sep 06, 2024 | 36.63 | 37.55 | 35.89 | 35.92 | 1,062,175 | -0.59(-1.62%) |
Sep 05, 2024 | 36.82 | 37.19 | 36.28 | 36.51 | 620,341 | -0.32(-0.87%) |
Sep 04, 2024 | 37.70 | 37.93 | 36.69 | 36.83 | 949,912 | -0.94(-2.49%) |
Sep 03, 2024 | 39.81 | 40.01 | 37.66 | 37.77 | 1,325,032 | -2.73(-6.74%) |
Aug 30, 2024 | 40.08 | 40.60 | 39.78 | 40.50 | 733,721 | +0.70(+1.76%) |
Aug 29, 2024 | 39.47 | 40.32 | 39.24 | 39.80 | 848,975 | +0.67(+1.71%) |
Aug 28, 2024 | 38.94 | 39.22 | 38.00 | 39.13 | 1,407,999 | +0.09(+0.23%) |
Aug 27, 2024 | 40.26 | 40.26 | 38.59 | 39.04 | 1,274,662 | -1.47(-3.63%) |
Aug 26, 2024 | 41.50 | 41.99 | 40.40 | 40.51 | 1,235,216 | +0.15(+0.37%) |
Aug 23, 2024 | 39.53 | 40.96 | 39.53 | 40.36 | 872,410 | +1.14(+2.91%) |
Aug 22, 2024 | 38.97 | 39.62 | 38.83 | 39.22 | 638,993 | +0.17(+0.44%) |
Aug 21, 2024 | 38.94 | 39.21 | 38.53 | 39.05 | 1,411,508 | +0.44(+1.14%) |
Aug 20, 2024 | 39.05 | 39.36 | 38.60 | 38.61 | 688,885 | -0.44(-1.13%) |
Aug 19, 2024 | 38.84 | 39.16 | 38.58 | 39.05 | 551,071 | +0.21(+0.54%) |
Aug 16, 2024 | 39.59 | 39.67 | 38.77 | 38.84 | 522,981 | -0.81(-2.04%) |
Aug 15, 2024 | 39.54 | 39.82 | 38.76 | 39.65 | 726,196 | +1.26(+3.28%) |
Aug 14, 2024 | 38.90 | 39.00 | 38.12 | 38.39 | 591,883 | -0.23(-0.60%) |
Aug 13, 2024 | 37.83 | 38.73 | 37.55 | 38.62 | 850,103 | +1.08(+2.88%) |
Aug 12, 2024 | 38.56 | 38.56 | 37.35 | 37.54 | 561,656 | -0.74(-1.93%) |
Aug 09, 2024 | 38.88 | 39.15 | 37.91 | 38.28 | 566,998 | -0.35(-0.91%) |
Aug 08, 2024 | 38.13 | 39.55 | 37.87 | 38.63 | 1,335,537 | +1.31(+3.51%) |
Aug 07, 2024 | 38.51 | 39.08 | 37.30 | 37.32 | 974,371 | -0.65(-1.71%) |
Aug 06, 2024 | 36.87 | 38.55 | 36.09 | 37.97 | 1,653,306 | +1.14(+3.10%) |
Aug 05, 2024 | 36.09 | 37.54 | 35.71 | 36.83 | 1,160,382 | -1.90(-4.91%) |
Aug 02, 2024 | 38.99 | 39.28 | 37.33 | 38.73 | 1,224,775 | -1.73(-4.28%) |