Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 40.51 | 40.85 | 40.26 | 40.80 | 23,018 | +0.21(+0.52%) |
Sep 30, 2024 | 40.23 | 40.59 | 40.00 | 40.59 | 28,530 | +0.38(+0.94%) |
Sep 27, 2024 | 40.26 | 40.35 | 39.94 | 40.21 | 119,790 | -0.01(-0.02%) |
Sep 26, 2024 | 41.02 | 41.02 | 39.90 | 40.22 | 39,113 | -0.86(-2.09%) |
Sep 25, 2024 | 41.27 | 41.38 | 40.73 | 41.08 | 11,826 | -0.18(-0.44%) |
Sep 24, 2024 | 41.26 | 41.41 | 40.99 | 41.26 | 24,051 | +0.15(+0.36%) |
Sep 23, 2024 | 40.65 | 41.31 | 40.65 | 41.11 | 19,312 | +0.58(+1.43%) |
Sep 20, 2024 | 40.65 | 40.75 | 40.48 | 40.53 | 14,083 | -0.43(-1.04%) |
Sep 19, 2024 | 41.46 | 41.66 | 40.94 | 40.96 | 37,248 | -0.17(-0.40%) |
Sep 18, 2024 | 41.38 | 41.62 | 40.96 | 41.12 | 22,439 | -0.24(-0.57%) |
Sep 17, 2024 | 41.49 | 41.72 | 41.17 | 41.36 | 29,639 | -0.02(-0.05%) |
Sep 16, 2024 | 41.01 | 41.38 | 40.97 | 41.38 | 34,772 | +0.38(+0.93%) |
Sep 13, 2024 | 40.60 | 41.00 | 40.60 | 41.00 | 23,462 | +0.58(+1.43%) |
Sep 12, 2024 | 40.18 | 40.61 | 40.02 | 40.42 | 16,357 | +0.45(+1.13%) |
Sep 11, 2024 | 39.87 | 40.16 | 39.51 | 39.97 | 15,756 | -0.05(-0.13%) |
Sep 10, 2024 | 39.70 | 40.08 | 39.47 | 40.02 | 16,979 | +0.25(+0.62%) |
Sep 09, 2024 | 40.00 | 40.03 | 39.76 | 39.77 | 17,547 | -0.04(-0.10%) |
Sep 06, 2024 | 40.25 | 40.49 | 39.72 | 39.81 | 16,584 | -0.48(-1.18%) |
Sep 05, 2024 | 40.29 | 40.66 | 40.27 | 40.29 | 19,598 | +0.23(+0.57%) |
Sep 04, 2024 | 40.41 | 40.81 | 40.06 | 40.06 | 14,402 | -0.59(-1.45%) |
Sep 03, 2024 | 40.92 | 40.92 | 39.79 | 40.65 | 30,758 | -0.42(-1.02%) |
Aug 30, 2024 | 40.50 | 41.07 | 40.50 | 41.07 | 23,400 | +0.35(+0.85%) |
Aug 29, 2024 | 40.00 | 40.77 | 39.99 | 40.72 | 31,489 | +0.86(+2.17%) |
Aug 28, 2024 | 40.11 | 40.11 | 39.44 | 39.86 | 19,324 | -0.35(-0.87%) |
Aug 27, 2024 | 40.63 | 40.77 | 40.10 | 40.21 | 16,012 | -0.42(-1.03%) |
Aug 26, 2024 | 40.75 | 41.06 | 40.50 | 40.63 | 31,101 | +0.10(+0.25%) |
Aug 23, 2024 | 40.28 | 40.73 | 40.28 | 40.53 | 28,784 | +0.38(+0.95%) |
Aug 22, 2024 | 39.95 | 40.25 | 39.95 | 40.15 | 25,551 | +0.28(+0.70%) |
Aug 21, 2024 | 39.91 | 40.19 | 39.77 | 39.87 | 27,033 | +0.02(+0.05%) |
Aug 20, 2024 | 40.94 | 40.94 | 39.82 | 39.85 | 36,269 | -1.25(-3.04%) |
Aug 19, 2024 | 40.88 | 41.36 | 40.83 | 41.10 | 30,906 | +0.15(+0.37%) |
Aug 16, 2024 | 39.82 | 40.95 | 39.72 | 40.95 | 24,819 | +0.92(+2.30%) |
Aug 15, 2024 | 39.48 | 40.14 | 39.40 | 40.03 | 32,114 | +0.52(+1.32%) |
Aug 14, 2024 | 38.53 | 39.51 | 38.53 | 39.51 | 28,597 | +1.00(+2.60%) |
Aug 13, 2024 | 38.60 | 38.60 | 38.15 | 38.51 | 45,930 | -0.01(-0.03%) |
Aug 12, 2024 | 39.44 | 39.58 | 38.41 | 38.52 | 44,332 | -0.92(-2.33%) |
Aug 09, 2024 | 40.20 | 40.20 | 39.08 | 39.44 | 33,432 | -0.48(-1.20%) |
Aug 08, 2024 | 39.55 | 40.11 | 39.40 | 39.92 | 18,302 | +0.42(+1.06%) |
Aug 07, 2024 | 40.49 | 40.58 | 39.14 | 39.50 | 34,242 | -0.33(-0.83%) |
Aug 06, 2024 | 38.91 | 39.99 | 38.91 | 39.83 | 63,053 | +1.07(+2.76%) |
Aug 05, 2024 | 38.50 | 39.00 | 37.57 | 38.76 | 123,188 | -1.02(-2.56%) |
Aug 02, 2024 | 40.49 | 40.49 | 39.43 | 39.78 | 54,514 | -1.09(-2.67%) |