Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 44.06 | 44.45 | 43.31 | 43.82 | 42,675 | -0.01(-0.02%) |
Oct 17, 2024 | 45.60 | 45.60 | 43.72 | 43.83 | 60,871 | -0.51(-1.15%) |
Oct 16, 2024 | 44.00 | 44.68 | 43.50 | 44.34 | 69,680 | +0.91(+2.10%) |
Oct 15, 2024 | 42.47 | 43.90 | 42.47 | 43.43 | 49,728 | +1.34(+3.18%) |
Oct 14, 2024 | 42.15 | 42.52 | 41.42 | 42.09 | 49,652 | +0.66(+1.59%) |
Oct 11, 2024 | 40.71 | 41.46 | 40.52 | 41.43 | 21,329 | +1.65(+4.15%) |
Oct 10, 2024 | 39.41 | 40.34 | 39.21 | 39.78 | 35,669 | -0.03(-0.08%) |
Oct 09, 2024 | 39.13 | 40.00 | 39.06 | 39.81 | 33,538 | +0.85(+2.18%) |
Oct 08, 2024 | 39.09 | 39.23 | 38.90 | 38.96 | 16,115 | +0.11(+0.28%) |
Oct 07, 2024 | 38.88 | 39.16 | 38.57 | 38.85 | 18,536 | -0.29(-0.74%) |
Oct 04, 2024 | 39.29 | 39.88 | 38.84 | 39.14 | 25,949 | +0.61(+1.58%) |
Oct 03, 2024 | 38.58 | 38.83 | 38.05 | 38.53 | 21,837 | -0.16(-0.41%) |
Oct 02, 2024 | 39.20 | 39.84 | 38.36 | 38.69 | 21,151 | -0.84(-2.12%) |
Oct 01, 2024 | 40.29 | 40.30 | 39.27 | 39.53 | 28,508 | -1.35(-3.30%) |
Sep 30, 2024 | 39.94 | 40.91 | 39.94 | 40.88 | 53,585 | +0.30(+0.74%) |
Sep 27, 2024 | 40.95 | 41.20 | 40.39 | 40.58 | 19,345 | -0.09(-0.22%) |
Sep 26, 2024 | 41.12 | 41.12 | 40.34 | 40.67 | 34,009 | -0.03(-0.07%) |
Sep 25, 2024 | 41.17 | 41.31 | 40.59 | 40.70 | 27,697 | -0.93(-2.23%) |
Sep 24, 2024 | 41.31 | 41.81 | 41.16 | 41.63 | 23,235 | -0.23(-0.55%) |
Sep 23, 2024 | 41.92 | 42.04 | 41.00 | 41.86 | 41,423 | +0.13(+0.31%) |
Sep 20, 2024 | 41.95 | 42.36 | 41.44 | 41.73 | 223,960 | -0.70(-1.65%) |
Sep 19, 2024 | 42.43 | 42.61 | 41.41 | 42.43 | 33,779 | +0.86(+2.07%) |
Sep 18, 2024 | 41.69 | 42.64 | 40.11 | 41.57 | 46,765 | +0.19(+0.46%) |
Sep 17, 2024 | 41.50 | 42.28 | 41.05 | 41.38 | 73,761 | +0.45(+1.10%) |
Sep 16, 2024 | 40.56 | 41.18 | 40.07 | 40.93 | 27,576 | +0.60(+1.49%) |
Sep 13, 2024 | 39.49 | 40.38 | 38.79 | 40.33 | 44,306 | +1.39(+3.57%) |
Sep 12, 2024 | 39.02 | 39.35 | 38.53 | 38.94 | 22,817 | +0.27(+0.70%) |
Sep 11, 2024 | 39.08 | 39.08 | 37.78 | 38.67 | 29,500 | -0.83(-2.10%) |
Sep 10, 2024 | 38.23 | 39.62 | 38.22 | 39.50 | 29,637 | +0.35(+0.89%) |
Sep 09, 2024 | 38.75 | 39.61 | 38.40 | 39.15 | 37,911 | +0.62(+1.61%) |
Sep 06, 2024 | 39.90 | 39.90 | 38.52 | 38.53 | 23,051 | -1.00(-2.53%) |
Sep 05, 2024 | 40.26 | 40.26 | 39.38 | 39.53 | 19,019 | -0.40(-1.00%) |
Sep 04, 2024 | 39.98 | 40.20 | 39.19 | 39.93 | 45,824 | -0.11(-0.27%) |
Sep 03, 2024 | 40.36 | 40.48 | 39.55 | 40.04 | 40,151 | -0.75(-1.84%) |
Aug 30, 2024 | 40.78 | 41.00 | 40.33 | 40.79 | 19,570 | +0.03(+0.07%) |
Aug 29, 2024 | 41.14 | 41.23 | 40.55 | 40.76 | 20,529 | +0.02(+0.05%) |
Aug 28, 2024 | 40.50 | 41.00 | 39.96 | 40.74 | 18,405 | +0.24(+0.59%) |
Aug 27, 2024 | 40.17 | 40.65 | 39.99 | 40.50 | 22,782 | -0.06(-0.15%) |
Aug 26, 2024 | 40.85 | 41.06 | 40.35 | 40.56 | 32,879 | -0.20(-0.49%) |
Aug 23, 2024 | 39.28 | 41.77 | 39.28 | 40.76 | 49,240 | +1.76(+4.51%) |
Aug 22, 2024 | 38.35 | 39.07 | 38.21 | 39.00 | 51,492 | +0.50(+1.30%) |
Aug 21, 2024 | 38.47 | 38.60 | 37.95 | 38.50 | 36,099 | +0.19(+0.50%) |
Aug 20, 2024 | 38.85 | 39.12 | 38.21 | 38.31 | 20,380 | -0.60(-1.54%) |
Aug 19, 2024 | 38.39 | 39.00 | 38.18 | 38.91 | 18,397 | +0.67(+1.75%) |
Aug 16, 2024 | 37.66 | 38.82 | 37.66 | 38.24 | 22,253 | +0.53(+1.41%) |
Aug 15, 2024 | 37.49 | 38.36 | 37.49 | 37.71 | 29,173 | +1.10(+3.00%) |
Aug 14, 2024 | 37.25 | 37.25 | 36.37 | 36.61 | 38,012 | -0.33(-0.89%) |
Aug 13, 2024 | 37.02 | 37.11 | 36.35 | 36.94 | 20,549 | +0.39(+1.07%) |
Aug 12, 2024 | 37.10 | 37.10 | 35.92 | 36.55 | 39,014 | -0.39(-1.06%) |
Aug 09, 2024 | 36.52 | 36.96 | 36.02 | 36.94 | 44,060 | +0.26(+0.71%) |
Aug 08, 2024 | 36.43 | 36.83 | 36.30 | 36.68 | 23,268 | +0.69(+1.92%) |
Aug 07, 2024 | 36.59 | 36.59 | 35.40 | 35.99 | 96,089 | -0.11(-0.30%) |
Aug 06, 2024 | 35.89 | 36.61 | 35.89 | 36.10 | 20,741 | -0.05(-0.14%) |
Aug 05, 2024 | 36.15 | 36.69 | 32.95 | 36.15 | 62,005 | -1.47(-3.91%) |
Aug 02, 2024 | 37.06 | 38.51 | 36.89 | 37.62 | 46,420 | -0.94(-2.44%) |