Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 43.47 | 43.47 | 42.25 | 42.73 | 388,487 | -0.70(-1.61%) |
Sep 30, 2024 | 43.32 | 43.50 | 42.92 | 43.43 | 380,045 | +0.04(+0.09%) |
Sep 27, 2024 | 43.35 | 43.74 | 43.16 | 43.39 | 557,446 | +0.38(+0.88%) |
Sep 26, 2024 | 43.15 | 43.90 | 42.68 | 43.01 | 478,676 | +0.50(+1.18%) |
Sep 25, 2024 | 42.84 | 43.07 | 42.32 | 42.51 | 327,197 | -0.27(-0.63%) |
Sep 24, 2024 | 42.51 | 42.89 | 42.30 | 42.78 | 288,021 | +0.48(+1.13%) |
Sep 23, 2024 | 42.50 | 42.78 | 42.07 | 42.30 | 263,684 | -0.15(-0.35%) |
Sep 20, 2024 | 42.15 | 42.72 | 41.94 | 42.45 | 1,077,030 | +0.13(+0.31%) |
Sep 19, 2024 | 42.37 | 42.51 | 41.51 | 42.32 | 413,507 | +0.88(+2.12%) |
Sep 18, 2024 | 41.76 | 41.98 | 41.16 | 41.44 | 442,378 | -0.10(-0.24%) |
Sep 17, 2024 | 42.46 | 42.46 | 41.41 | 41.54 | 325,785 | -0.57(-1.35%) |
Sep 16, 2024 | 41.98 | 42.26 | 41.62 | 42.11 | 315,839 | +0.40(+0.96%) |
Sep 13, 2024 | 41.97 | 42.34 | 41.43 | 41.71 | 427,320 | +0.44(+1.07%) |
Sep 12, 2024 | 40.66 | 41.54 | 40.53 | 41.27 | 661,096 | +0.92(+2.28%) |
Sep 11, 2024 | 40.21 | 40.60 | 39.54 | 40.35 | 542,823 | +0.06(+0.15%) |
Sep 10, 2024 | 39.70 | 40.33 | 39.56 | 40.29 | 396,298 | +0.64(+1.61%) |
Sep 09, 2024 | 39.85 | 40.17 | 39.63 | 39.65 | 390,805 | +0.03(+0.08%) |
Sep 06, 2024 | 40.73 | 40.92 | 39.30 | 39.62 | 317,926 | -1.04(-2.56%) |
Sep 05, 2024 | 40.68 | 41.17 | 40.33 | 40.66 | 669,557 | +0.36(+0.89%) |
Sep 04, 2024 | 39.00 | 40.47 | 38.85 | 40.30 | 415,213 | +1.29(+3.31%) |
Sep 03, 2024 | 40.55 | 40.56 | 38.73 | 39.01 | 525,433 | -1.69(-4.15%) |
Aug 30, 2024 | 40.61 | 40.79 | 39.87 | 40.70 | 367,295 | +0.02(+0.05%) |
Aug 29, 2024 | 40.65 | 40.90 | 40.32 | 40.68 | 273,071 | +0.35(+0.87%) |
Aug 28, 2024 | 40.81 | 41.00 | 39.96 | 40.33 | 279,372 | -0.53(-1.30%) |
Aug 27, 2024 | 40.75 | 41.17 | 40.52 | 40.86 | 362,290 | -0.02(-0.05%) |
Aug 26, 2024 | 41.00 | 41.58 | 40.85 | 40.88 | 448,589 | -0.18(-0.44%) |
Aug 23, 2024 | 39.90 | 41.31 | 39.60 | 41.06 | 788,933 | +1.65(+4.19%) |
Aug 22, 2024 | 39.12 | 39.71 | 39.07 | 39.41 | 294,171 | +0.21(+0.54%) |
Aug 21, 2024 | 39.45 | 39.67 | 39.08 | 39.20 | 301,980 | +0.20(+0.51%) |
Aug 20, 2024 | 39.22 | 39.38 | 38.68 | 39.00 | 341,186 | -0.24(-0.61%) |
Aug 19, 2024 | 38.70 | 39.36 | 38.66 | 39.24 | 335,912 | +0.74(+1.92%) |
Aug 16, 2024 | 38.06 | 38.57 | 37.80 | 38.50 | 300,546 | +0.37(+0.97%) |
Aug 15, 2024 | 38.27 | 38.83 | 38.02 | 38.13 | 502,123 | +0.56(+1.49%) |
Aug 14, 2024 | 37.17 | 37.73 | 36.84 | 37.57 | 283,274 | +0.32(+0.86%) |
Aug 13, 2024 | 37.03 | 37.53 | 36.79 | 37.25 | 357,348 | +0.56(+1.53%) |
Aug 12, 2024 | 37.26 | 37.49 | 36.56 | 36.69 | 325,260 | -0.59(-1.58%) |
Aug 09, 2024 | 36.72 | 37.34 | 35.89 | 37.28 | 499,284 | +0.59(+1.61%) |
Aug 08, 2024 | 36.68 | 37.32 | 36.44 | 36.69 | 458,410 | +0.32(+0.88%) |
Aug 07, 2024 | 37.49 | 37.68 | 36.09 | 36.37 | 513,012 | -0.60(-1.62%) |
Aug 06, 2024 | 36.75 | 37.55 | 36.48 | 36.97 | 477,613 | +0.21(+0.57%) |
Aug 05, 2024 | 36.10 | 37.52 | 35.70 | 36.76 | 471,222 | -1.10(-2.91%) |
Aug 02, 2024 | 37.41 | 38.34 | 37.41 | 37.86 | 515,736 | -0.71(-1.84%) |