Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 43.24 | 43.24 | 42.29 | 42.49 | 281,199 | -0.83(-1.92%) |
Sep 30, 2024 | 42.92 | 43.36 | 42.63 | 43.32 | 391,127 | +0.16(+0.37%) |
Sep 27, 2024 | 43.61 | 43.80 | 42.96 | 43.16 | 353,282 | -0.08(-0.19%) |
Sep 26, 2024 | 43.64 | 43.80 | 43.16 | 43.24 | 386,415 | +0.25(+0.58%) |
Sep 25, 2024 | 43.70 | 43.75 | 42.98 | 42.99 | 335,915 | -0.72(-1.65%) |
Sep 24, 2024 | 43.07 | 43.93 | 42.95 | 43.71 | 364,897 | +0.82(+1.91%) |
Sep 23, 2024 | 42.93 | 43.13 | 42.41 | 42.89 | 434,337 | +0.20(+0.47%) |
Sep 20, 2024 | 43.04 | 43.04 | 42.26 | 42.69 | 1,243,693 | -0.36(-0.84%) |
Sep 19, 2024 | 43.31 | 43.31 | 42.69 | 43.05 | 370,696 | +0.88(+2.09%) |
Sep 18, 2024 | 42.29 | 43.18 | 41.90 | 42.17 | 461,440 | +0.04(+0.09%) |
Sep 17, 2024 | 41.96 | 42.62 | 41.50 | 42.13 | 317,141 | +0.62(+1.49%) |
Sep 16, 2024 | 41.02 | 41.94 | 40.57 | 41.51 | 418,759 | +0.70(+1.72%) |
Sep 13, 2024 | 40.88 | 40.99 | 40.52 | 40.81 | 374,757 | +0.33(+0.82%) |
Sep 12, 2024 | 40.48 | 40.70 | 39.81 | 40.48 | 541,197 | +0.42(+1.05%) |
Sep 11, 2024 | 39.62 | 40.23 | 38.95 | 40.06 | 466,313 | +0.24(+0.60%) |
Sep 10, 2024 | 39.65 | 39.84 | 39.00 | 39.82 | 402,481 | +0.22(+0.56%) |
Sep 09, 2024 | 39.47 | 39.72 | 39.25 | 39.60 | 319,660 | +0.30(+0.76%) |
Sep 06, 2024 | 40.02 | 40.23 | 39.05 | 39.30 | 219,075 | -0.66(-1.65%) |
Sep 05, 2024 | 40.23 | 40.53 | 39.81 | 39.96 | 273,020 | -0.13(-0.32%) |
Sep 04, 2024 | 40.37 | 40.63 | 39.89 | 40.09 | 260,368 | -0.48(-1.18%) |
Sep 03, 2024 | 41.21 | 41.50 | 40.30 | 40.57 | 417,870 | -1.02(-2.45%) |
Aug 30, 2024 | 41.54 | 41.87 | 41.11 | 41.59 | 417,118 | +0.25(+0.60%) |
Aug 29, 2024 | 41.91 | 41.96 | 41.23 | 41.34 | 310,645 | -0.14(-0.34%) |
Aug 28, 2024 | 41.69 | 41.98 | 41.17 | 41.48 | 262,754 | -0.36(-0.86%) |
Aug 27, 2024 | 41.69 | 42.00 | 41.52 | 41.84 | 298,162 | -0.08(-0.19%) |
Aug 26, 2024 | 42.50 | 42.81 | 41.70 | 41.92 | 254,786 | -0.15(-0.36%) |
Aug 23, 2024 | 41.63 | 42.51 | 41.50 | 42.07 | 330,765 | +0.78(+1.89%) |
Aug 22, 2024 | 41.15 | 41.31 | 40.81 | 41.29 | 283,968 | +0.11(+0.27%) |
Aug 21, 2024 | 40.65 | 41.31 | 40.24 | 41.18 | 489,396 | +0.78(+1.93%) |
Aug 20, 2024 | 40.77 | 40.83 | 40.13 | 40.40 | 301,745 | -0.61(-1.49%) |
Aug 19, 2024 | 40.66 | 41.36 | 40.47 | 41.01 | 443,803 | +0.55(+1.36%) |
Aug 16, 2024 | 39.62 | 40.56 | 39.60 | 40.46 | 492,480 | +0.02(+0.05%) |
Aug 15, 2024 | 40.29 | 40.66 | 39.94 | 40.44 | 736,545 | +0.75(+1.89%) |
Aug 14, 2024 | 40.00 | 40.09 | 39.52 | 39.69 | 521,207 | -0.10(-0.25%) |
Aug 13, 2024 | 39.70 | 39.82 | 38.97 | 39.79 | 412,920 | +0.75(+1.92%) |
Aug 12, 2024 | 39.22 | 39.60 | 38.92 | 39.04 | 389,143 | -0.06(-0.15%) |
Aug 09, 2024 | 38.78 | 39.49 | 38.61 | 39.10 | 417,243 | +0.40(+1.03%) |
Aug 08, 2024 | 38.37 | 39.17 | 38.33 | 38.70 | 396,197 | +0.66(+1.74%) |
Aug 07, 2024 | 39.43 | 39.53 | 37.89 | 38.04 | 625,920 | -0.70(-1.81%) |
Aug 06, 2024 | 38.31 | 39.23 | 38.16 | 38.74 | 566,978 | +0.34(+0.89%) |
Aug 05, 2024 | 39.27 | 39.59 | 38.15 | 38.40 | 606,693 | -2.21(-5.44%) |
Aug 02, 2024 | 41.26 | 41.48 | 40.07 | 40.61 | 566,785 | -1.75(-4.13%) |