Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 40.85 | 41.40 | 40.45 | 40.66 | 77,971 | -0.22(-0.54%) |
Oct 01, 2024 | 42.43 | 42.43 | 40.73 | 40.88 | 111,054 | -1.77(-4.15%) |
Sep 30, 2024 | 41.88 | 42.94 | 41.88 | 42.65 | 53,890 | +0.56(+1.33%) |
Sep 27, 2024 | 42.37 | 42.73 | 41.83 | 42.09 | 93,305 | +0.28(+0.67%) |
Sep 26, 2024 | 42.34 | 43.56 | 41.71 | 41.81 | 83,817 | +0.13(+0.31%) |
Sep 25, 2024 | 42.55 | 42.58 | 41.50 | 41.68 | 89,445 | -0.62(-1.47%) |
Sep 24, 2024 | 43.26 | 43.30 | 42.18 | 42.30 | 107,100 | -0.93(-2.15%) |
Sep 23, 2024 | 43.75 | 44.09 | 43.07 | 43.23 | 87,665 | -0.33(-0.76%) |
Sep 20, 2024 | 44.72 | 45.22 | 43.45 | 43.56 | 446,612 | -1.51(-3.35%) |
Sep 19, 2024 | 44.85 | 45.35 | 43.88 | 45.07 | 110,203 | +1.34(+3.06%) |
Sep 18, 2024 | 43.35 | 45.25 | 42.84 | 43.73 | 87,262 | +0.29(+0.67%) |
Sep 17, 2024 | 43.88 | 44.57 | 43.29 | 43.44 | 110,955 | +0.10(+0.23%) |
Sep 16, 2024 | 43.41 | 43.83 | 42.71 | 43.34 | 68,164 | +0.18(+0.42%) |
Sep 13, 2024 | 42.37 | 43.16 | 41.73 | 43.16 | 84,601 | +1.29(+3.08%) |
Sep 12, 2024 | 42.04 | 42.77 | 41.43 | 41.87 | 70,669 | +0.16(+0.38%) |
Sep 11, 2024 | 42.21 | 42.21 | 41.05 | 41.71 | 77,385 | -1.00(-2.34%) |
Sep 10, 2024 | 42.68 | 43.05 | 41.76 | 42.71 | 87,613 | +0.25(+0.59%) |
Sep 09, 2024 | 42.79 | 43.19 | 42.40 | 42.46 | 95,543 | -0.15(-0.35%) |
Sep 06, 2024 | 44.01 | 44.37 | 42.56 | 42.61 | 95,906 | -1.48(-3.36%) |
Sep 05, 2024 | 44.87 | 45.02 | 43.90 | 44.09 | 46,874 | -0.40(-0.90%) |
Sep 04, 2024 | 44.89 | 45.11 | 44.29 | 44.49 | 56,493 | -0.42(-0.94%) |
Sep 03, 2024 | 45.09 | 45.53 | 44.57 | 44.91 | 81,005 | -0.55(-1.21%) |
Aug 30, 2024 | 45.32 | 45.82 | 44.77 | 45.46 | 83,920 | +0.23(+0.51%) |
Aug 29, 2024 | 45.60 | 45.60 | 44.60 | 45.23 | 86,413 | +0.16(+0.36%) |
Aug 28, 2024 | 44.44 | 45.45 | 44.23 | 45.07 | 224,766 | +0.31(+0.69%) |
Aug 27, 2024 | 44.79 | 44.87 | 44.24 | 44.76 | 75,573 | -0.27(-0.60%) |
Aug 26, 2024 | 45.69 | 45.69 | 44.73 | 45.03 | 109,792 | +0.17(+0.38%) |
Aug 23, 2024 | 43.22 | 45.79 | 42.63 | 44.86 | 244,108 | +2.07(+4.84%) |
Aug 22, 2024 | 42.80 | 43.18 | 42.44 | 42.79 | 44,204 | +0.00(+0.00%) |
Aug 21, 2024 | 43.23 | 43.23 | 42.22 | 42.79 | 77,877 | +0.09(+0.21%) |
Aug 20, 2024 | 43.68 | 43.68 | 42.53 | 42.70 | 56,729 | -1.02(-2.33%) |
Aug 19, 2024 | 43.17 | 43.74 | 43.09 | 43.72 | 60,310 | +0.57(+1.32%) |
Aug 16, 2024 | 42.36 | 43.59 | 42.36 | 43.15 | 73,208 | +0.63(+1.48%) |
Aug 15, 2024 | 42.32 | 43.04 | 42.09 | 42.52 | 89,381 | +1.34(+3.25%) |
Aug 14, 2024 | 41.89 | 41.89 | 40.77 | 41.18 | 60,249 | -0.39(-0.94%) |
Aug 13, 2024 | 41.90 | 41.90 | 40.92 | 41.57 | 126,309 | +0.04(+0.10%) |
Aug 12, 2024 | 42.09 | 42.48 | 40.81 | 41.53 | 112,666 | -0.07(-0.17%) |
Aug 09, 2024 | 42.06 | 42.66 | 41.08 | 41.60 | 213,626 | -0.39(-0.93%) |
Aug 08, 2024 | 41.96 | 42.37 | 41.47 | 41.99 | 69,822 | +0.77(+1.87%) |
Aug 07, 2024 | 42.11 | 42.45 | 41.17 | 41.22 | 136,352 | -0.19(-0.46%) |
Aug 06, 2024 | 41.34 | 42.09 | 40.98 | 41.41 | 167,808 | +0.01(+0.02%) |
Aug 05, 2024 | 40.51 | 41.91 | 39.71 | 41.40 | 187,201 | -1.34(-3.14%) |
Aug 02, 2024 | 42.49 | 43.29 | 41.82 | 42.74 | 180,591 | -1.50(-3.39%) |