Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 41.99 | 42.27 | 41.89 | 41.96 | 14,745 | -0.92(-2.15%) |
Sep 30, 2024 | 42.89 | 43.03 | 42.67 | 42.88 | 14,884 | -0.23(-0.53%) |
Sep 27, 2024 | 43.15 | 43.29 | 42.99 | 43.11 | 11,659 | +0.12(+0.28%) |
Sep 26, 2024 | 43.57 | 43.61 | 42.72 | 42.99 | 97,687 | +0.01(+0.02%) |
Sep 25, 2024 | 43.22 | 43.41 | 42.95 | 42.98 | 10,807 | -0.31(-0.72%) |
Sep 24, 2024 | 43.37 | 43.41 | 43.01 | 43.29 | 30,924 | +0.19(+0.44%) |
Sep 23, 2024 | 43.12 | 43.48 | 43.05 | 43.10 | 14,566 | +0.18(+0.42%) |
Sep 20, 2024 | 43.01 | 43.17 | 42.70 | 42.92 | 14,795 | -0.27(-0.63%) |
Sep 19, 2024 | 43.77 | 43.77 | 43.18 | 43.19 | 15,428 | +0.37(+0.86%) |
Sep 18, 2024 | 42.81 | 43.55 | 42.67 | 42.82 | 31,150 | +0.10(+0.24%) |
Sep 17, 2024 | 42.89 | 42.95 | 42.59 | 42.72 | 13,600 | +0.22(+0.52%) |
Sep 16, 2024 | 42.32 | 42.61 | 42.25 | 42.50 | 14,259 | +0.13(+0.31%) |
Sep 13, 2024 | 42.04 | 42.46 | 42.04 | 42.37 | 16,346 | +0.53(+1.27%) |
Sep 12, 2024 | 41.31 | 41.92 | 41.21 | 41.84 | 20,829 | +0.56(+1.36%) |
Sep 11, 2024 | 40.30 | 41.28 | 39.93 | 41.28 | 12,309 | +1.08(+2.69%) |
Sep 10, 2024 | 40.34 | 40.34 | 39.74 | 40.20 | 11,733 | -0.07(-0.17%) |
Sep 09, 2024 | 40.04 | 40.50 | 40.04 | 40.27 | 22,274 | +0.66(+1.67%) |
Sep 06, 2024 | 40.55 | 40.55 | 39.37 | 39.61 | 33,612 | -0.93(-2.29%) |
Sep 05, 2024 | 40.26 | 40.70 | 40.26 | 40.54 | 25,776 | +0.17(+0.42%) |
Sep 04, 2024 | 40.24 | 40.74 | 40.17 | 40.37 | 54,147 | -0.19(-0.47%) |
Sep 03, 2024 | 41.31 | 41.47 | 40.45 | 40.56 | 204,578 | -1.21(-2.90%) |
Aug 30, 2024 | 41.61 | 41.78 | 41.25 | 41.77 | 40,570 | +0.44(+1.06%) |
Aug 29, 2024 | 41.34 | 41.81 | 41.31 | 41.33 | 89,668 | +0.12(+0.29%) |
Aug 28, 2024 | 42.10 | 42.10 | 40.98 | 41.21 | 42,165 | -0.96(-2.28%) |
Aug 27, 2024 | 41.84 | 42.21 | 41.67 | 42.17 | 9,875 | -0.05(-0.12%) |
Aug 26, 2024 | 42.22 | 42.52 | 42.09 | 42.22 | 24,932 | +0.10(+0.24%) |
Aug 23, 2024 | 41.13 | 42.12 | 41.13 | 42.12 | 21,397 | +1.47(+3.62%) |
Aug 22, 2024 | 41.16 | 41.16 | 40.65 | 40.65 | 12,052 | -0.42(-1.02%) |
Aug 21, 2024 | 40.66 | 41.07 | 40.59 | 41.07 | 10,837 | +0.57(+1.41%) |
Aug 20, 2024 | 40.88 | 40.94 | 40.40 | 40.50 | 10,659 | -0.39(-0.95%) |
Aug 19, 2024 | 40.33 | 40.89 | 40.20 | 40.89 | 14,338 | +0.55(+1.36%) |
Aug 16, 2024 | 39.92 | 40.34 | 39.92 | 40.34 | 18,303 | +0.17(+0.42%) |
Aug 15, 2024 | 39.56 | 40.24 | 39.56 | 40.17 | 15,345 | +1.12(+2.87%) |
Aug 14, 2024 | 38.97 | 39.21 | 38.95 | 39.05 | 20,213 | +0.21(+0.54%) |
Aug 13, 2024 | 38.39 | 39.03 | 38.39 | 38.84 | 9,846 | +0.84(+2.22%) |
Aug 12, 2024 | 38.32 | 38.35 | 37.93 | 38.00 | 21,758 | -0.10(-0.27%) |
Aug 09, 2024 | 37.90 | 38.27 | 37.84 | 38.10 | 10,183 | +0.22(+0.58%) |
Aug 08, 2024 | 36.88 | 37.98 | 36.73 | 37.88 | 11,856 | +1.42(+3.89%) |
Aug 07, 2024 | 37.38 | 37.49 | 36.46 | 36.46 | 47,559 | -0.49(-1.32%) |
Aug 06, 2024 | 36.85 | 37.36 | 36.76 | 36.95 | 38,403 | +1.13(+3.15%) |
Aug 05, 2024 | 34.32 | 36.36 | 34.06 | 35.82 | 88,689 | -1.21(-3.27%) |
Aug 02, 2024 | 37.38 | 37.38 | 36.50 | 37.03 | 28,117 | -1.50(-3.89%) |