Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 39.98 | 40.34 | 39.21 | 39.50 | 526,011 | -0.12(-0.30%) |
Oct 17, 2024 | 38.85 | 39.99 | 37.74 | 39.62 | 704,261 | +0.63(+1.62%) |
Oct 16, 2024 | 36.10 | 39.59 | 36.10 | 38.99 | 934,810 | +2.69(+7.41%) |
Oct 15, 2024 | 36.37 | 37.10 | 34.83 | 36.30 | 1,076,265 | -0.32(-0.87%) |
Oct 14, 2024 | 38.21 | 38.74 | 36.39 | 36.62 | 968,977 | -1.70(-4.44%) |
Oct 11, 2024 | 38.94 | 39.50 | 37.71 | 38.32 | 926,188 | -0.54(-1.39%) |
Oct 10, 2024 | 39.65 | 40.84 | 38.58 | 38.86 | 576,583 | -1.43(-3.55%) |
Oct 09, 2024 | 40.54 | 41.35 | 39.20 | 40.29 | 609,679 | -0.21(-0.52%) |
Oct 08, 2024 | 40.10 | 41.97 | 40.10 | 40.50 | 609,421 | +0.12(+0.30%) |
Oct 07, 2024 | 43.46 | 43.46 | 39.93 | 40.38 | 456,253 | -2.61(-6.07%) |
Oct 04, 2024 | 42.60 | 43.09 | 41.39 | 42.99 | 582,158 | +0.70(+1.66%) |
Oct 03, 2024 | 43.20 | 43.29 | 41.33 | 42.29 | 249,068 | -1.20(-2.76%) |
Oct 02, 2024 | 42.19 | 44.40 | 41.51 | 43.49 | 731,317 | +1.30(+3.08%) |
Oct 01, 2024 | 43.66 | 43.88 | 42.01 | 42.19 | 638,043 | -1.70(-3.87%) |
Sep 30, 2024 | 42.39 | 44.72 | 42.00 | 43.89 | 692,459 | +2.14(+5.13%) |
Sep 27, 2024 | 41.61 | 42.84 | 40.62 | 41.75 | 506,388 | +0.22(+0.53%) |
Sep 26, 2024 | 42.00 | 44.79 | 41.20 | 41.53 | 611,759 | -0.42(-1.00%) |
Sep 25, 2024 | 44.10 | 45.19 | 41.43 | 41.95 | 1,269,385 | -2.07(-4.70%) |
Sep 24, 2024 | 43.53 | 45.22 | 42.70 | 44.02 | 1,209,462 | +1.67(+3.94%) |
Sep 23, 2024 | 45.00 | 45.37 | 42.16 | 42.35 | 927,970 | +0.43(+1.03%) |
Sep 20, 2024 | 40.55 | 42.62 | 39.85 | 41.92 | 1,153,500 | +3.17(+8.18%) |
Sep 19, 2024 | 39.05 | 40.29 | 37.69 | 38.75 | 1,171,702 | +0.49(+1.28%) |
Sep 18, 2024 | 38.24 | 39.44 | 36.72 | 38.26 | 829,859 | -0.18(-0.47%) |
Sep 17, 2024 | 39.90 | 40.13 | 38.39 | 38.44 | 380,363 | -1.56(-3.90%) |
Sep 16, 2024 | 40.63 | 41.12 | 38.50 | 40.00 | 474,878 | -0.84(-2.06%) |
Sep 13, 2024 | 41.23 | 42.67 | 38.27 | 40.84 | 1,055,850 | +0.55(+1.37%) |
Sep 12, 2024 | 39.79 | 41.48 | 38.49 | 40.29 | 858,929 | +0.65(+1.64%) |
Sep 11, 2024 | 34.42 | 40.22 | 34.23 | 39.64 | 1,297,844 | +5.22(+15.17%) |
Sep 10, 2024 | 35.32 | 35.70 | 33.95 | 34.42 | 582,438 | -0.79(-2.24%) |
Sep 09, 2024 | 37.13 | 37.39 | 34.41 | 35.21 | 927,999 | -1.74(-4.71%) |
Sep 06, 2024 | 38.38 | 38.44 | 36.30 | 36.95 | 474,831 | -1.42(-3.70%) |
Sep 05, 2024 | 37.79 | 38.75 | 37.57 | 38.37 | 293,963 | +0.50(+1.32%) |
Sep 04, 2024 | 37.89 | 39.30 | 37.43 | 37.87 | 261,526 | -0.30(-0.79%) |
Sep 03, 2024 | 37.43 | 38.72 | 37.14 | 38.17 | 401,355 | +0.04(+0.10%) |
Aug 30, 2024 | 38.54 | 39.26 | 37.59 | 38.13 | 316,901 | -0.19(-0.50%) |
Aug 29, 2024 | 39.37 | 40.00 | 38.09 | 38.32 | 513,529 | -1.03(-2.62%) |
Aug 28, 2024 | 41.10 | 41.48 | 39.09 | 39.35 | 507,518 | -1.72(-4.19%) |
Aug 27, 2024 | 40.53 | 41.17 | 40.19 | 41.07 | 584,329 | +0.47(+1.16%) |
Aug 26, 2024 | 39.77 | 41.13 | 38.82 | 40.60 | 380,732 | +0.81(+2.04%) |
Aug 23, 2024 | 38.91 | 40.27 | 38.83 | 39.79 | 365,729 | +0.64(+1.63%) |
Aug 22, 2024 | 41.00 | 41.41 | 38.63 | 39.15 | 727,135 | -0.49(-1.24%) |
Aug 21, 2024 | 40.27 | 40.74 | 39.13 | 39.64 | 558,504 | -0.63(-1.56%) |
Aug 20, 2024 | 39.97 | 40.81 | 38.29 | 40.27 | 637,969 | +0.17(+0.42%) |
Aug 19, 2024 | 37.23 | 40.53 | 37.12 | 40.10 | 663,996 | +2.98(+8.03%) |
Aug 16, 2024 | 36.54 | 37.78 | 36.53 | 37.12 | 465,565 | +0.61(+1.67%) |
Aug 15, 2024 | 36.83 | 37.67 | 36.33 | 36.51 | 478,195 | +0.27(+0.75%) |
Aug 14, 2024 | 35.08 | 36.38 | 34.30 | 36.24 | 689,783 | +1.92(+5.59%) |
Aug 13, 2024 | 33.54 | 35.67 | 33.13 | 34.32 | 915,192 | +1.14(+3.44%) |
Aug 12, 2024 | 34.12 | 34.49 | 32.85 | 33.18 | 505,445 | -0.59(-1.75%) |
Aug 09, 2024 | 35.97 | 35.97 | 32.57 | 33.77 | 769,472 | -0.72(-2.09%) |
Aug 08, 2024 | 34.86 | 35.88 | 33.83 | 34.49 | 715,224 | +0.46(+1.35%) |
Aug 07, 2024 | 35.27 | 35.40 | 33.62 | 34.03 | 658,737 | -1.09(-3.10%) |
Aug 06, 2024 | 36.18 | 37.29 | 34.86 | 35.12 | 530,045 | -0.91(-2.53%) |
Aug 05, 2024 | 33.97 | 36.40 | 33.64 | 36.03 | 585,727 | +0.15(+0.42%) |
Aug 02, 2024 | 35.46 | 36.09 | 34.98 | 35.88 | 424,605 | -0.55(-1.51%) |