Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 42.73 | 42.80 | 42.52 | 42.75 | 6,251 | +0.13(+0.31%) |
Oct 01, 2024 | 42.66 | 42.75 | 42.46 | 42.62 | 4,491 | -0.21(-0.49%) |
Sep 30, 2024 | 43.00 | 43.01 | 42.56 | 42.83 | 24,707 | -0.21(-0.49%) |
Sep 27, 2024 | 42.99 | 43.17 | 42.99 | 43.04 | 3,973 | +0.11(+0.26%) |
Sep 26, 2024 | 42.80 | 43.06 | 42.76 | 42.93 | 6,431 | +0.82(+1.95%) |
Sep 25, 2024 | 42.60 | 42.66 | 42.11 | 42.11 | 9,353 | -0.58(-1.36%) |
Sep 24, 2024 | 42.59 | 42.73 | 42.54 | 42.69 | 6,553 | +0.58(+1.38%) |
Sep 23, 2024 | 42.03 | 42.17 | 41.99 | 42.11 | 2,356 | -0.28(-0.66%) |
Sep 20, 2024 | 42.47 | 42.55 | 42.28 | 42.39 | 5,360 | -0.44(-1.03%) |
Sep 19, 2024 | 42.62 | 42.87 | 42.34 | 42.83 | 5,684 | +0.93(+2.23%) |
Sep 18, 2024 | 41.97 | 42.35 | 41.74 | 41.90 | 3,176 | -0.02(-0.06%) |
Sep 17, 2024 | 41.93 | 42.10 | 41.77 | 41.92 | 61,276 | +0.09(+0.22%) |
Sep 16, 2024 | 41.60 | 41.83 | 41.51 | 41.83 | 270,680 | +0.39(+0.94%) |
Sep 13, 2024 | 41.58 | 41.58 | 41.39 | 41.44 | 3,352 | -0.01(-0.02%) |
Sep 12, 2024 | 41.05 | 41.45 | 41.05 | 41.45 | 8,011 | +0.41(+1.00%) |
Sep 11, 2024 | 40.64 | 41.04 | 40.54 | 41.04 | 6,704 | +0.24(+0.59%) |
Sep 10, 2024 | 41.04 | 41.04 | 40.51 | 40.80 | 11,271 | -0.33(-0.81%) |
Sep 09, 2024 | 41.02 | 41.29 | 41.02 | 41.13 | 20,588 | +0.40(+0.98%) |
Sep 06, 2024 | 41.41 | 41.41 | 40.71 | 40.73 | 11,486 | -0.87(-2.09%) |
Sep 05, 2024 | 41.59 | 41.63 | 41.39 | 41.60 | 9,887 | +0.31(+0.76%) |
Sep 04, 2024 | 41.37 | 41.57 | 41.27 | 41.29 | 6,055 | -0.06(-0.15%) |
Sep 03, 2024 | 41.80 | 41.80 | 41.35 | 41.35 | 21,963 | -0.95(-2.25%) |
Aug 30, 2024 | 42.35 | 42.35 | 42.08 | 42.30 | 4,511 | -0.04(-0.09%) |
Aug 29, 2024 | 42.25 | 42.41 | 42.14 | 42.34 | 1,994 | +0.41(+0.98%) |
Aug 28, 2024 | 42.09 | 42.20 | 41.79 | 41.93 | 8,597 | -0.56(-1.32%) |
Aug 27, 2024 | 42.40 | 42.52 | 42.37 | 42.49 | 3,156 | +0.23(+0.55%) |
Aug 26, 2024 | 42.40 | 42.48 | 42.06 | 42.26 | 8,631 | -0.29(-0.69%) |
Aug 23, 2024 | 42.34 | 42.55 | 42.26 | 42.55 | 5,609 | +0.93(+2.23%) |
Aug 22, 2024 | 41.87 | 41.87 | 41.62 | 41.62 | 6,630 | -0.20(-0.48%) |
Aug 21, 2024 | 41.76 | 41.82 | 41.74 | 41.82 | 3,699 | +0.44(+1.06%) |
Aug 20, 2024 | 41.62 | 41.62 | 41.37 | 41.38 | 20,270 | -0.55(-1.31%) |
Aug 19, 2024 | 41.80 | 41.99 | 41.80 | 41.93 | 3,326 | +0.45(+1.08%) |
Aug 16, 2024 | 41.20 | 41.48 | 41.20 | 41.48 | 4,981 | +0.43(+1.05%) |
Aug 15, 2024 | 40.93 | 41.18 | 40.93 | 41.05 | 1,920 | +0.38(+0.95%) |
Aug 14, 2024 | 40.61 | 40.71 | 40.58 | 40.66 | 10,441 | +0.09(+0.23%) |
Aug 13, 2024 | 40.40 | 40.59 | 40.40 | 40.57 | 2,406 | +0.36(+0.90%) |
Aug 12, 2024 | 40.09 | 40.24 | 40.02 | 40.21 | 6,947 | +0.36(+0.90%) |
Aug 09, 2024 | 39.64 | 39.89 | 39.64 | 39.85 | 8,195 | +0.15(+0.38%) |
Aug 08, 2024 | 39.39 | 39.70 | 39.39 | 39.70 | 2,354 | +0.82(+2.11%) |
Aug 07, 2024 | 39.35 | 39.35 | 38.76 | 38.88 | 9,922 | +0.33(+0.86%) |
Aug 06, 2024 | 38.15 | 38.82 | 38.15 | 38.55 | 23,709 | -0.02(-0.04%) |
Aug 05, 2024 | 37.96 | 38.77 | 37.96 | 38.57 | 19,971 | -0.91(-2.31%) |
Aug 02, 2024 | 39.44 | 39.48 | 39.28 | 39.48 | 6,672 | -0.56(-1.40%) |