Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 40.18 | 40.77 | 39.98 | 40.12 | 178,437 | -0.37(-0.91%) |
Oct 01, 2024 | 41.96 | 41.96 | 40.45 | 40.49 | 162,076 | -1.61(-3.82%) |
Sep 30, 2024 | 41.29 | 42.36 | 41.16 | 42.10 | 195,016 | +0.73(+1.76%) |
Sep 27, 2024 | 41.39 | 41.59 | 41.05 | 41.37 | 158,092 | +0.27(+0.66%) |
Sep 26, 2024 | 41.52 | 41.53 | 40.96 | 41.10 | 196,398 | -0.07(-0.17%) |
Sep 25, 2024 | 41.45 | 41.45 | 41.00 | 41.17 | 183,922 | -0.36(-0.87%) |
Sep 24, 2024 | 41.84 | 41.96 | 41.34 | 41.53 | 178,944 | -0.42(-1.00%) |
Sep 23, 2024 | 42.52 | 42.52 | 41.75 | 41.95 | 146,780 | -0.34(-0.80%) |
Sep 20, 2024 | 42.91 | 42.94 | 42.08 | 42.29 | 567,563 | -0.90(-2.08%) |
Sep 19, 2024 | 43.14 | 43.45 | 42.48 | 43.19 | 217,421 | +1.11(+2.64%) |
Sep 18, 2024 | 41.85 | 43.52 | 41.38 | 42.08 | 156,375 | +0.27(+0.65%) |
Sep 17, 2024 | 42.03 | 42.82 | 41.80 | 41.81 | 142,405 | +0.26(+0.63%) |
Sep 16, 2024 | 41.40 | 41.95 | 40.81 | 41.55 | 155,518 | +0.38(+0.92%) |
Sep 13, 2024 | 41.19 | 41.53 | 40.92 | 41.17 | 186,665 | +0.57(+1.40%) |
Sep 12, 2024 | 40.97 | 41.23 | 40.08 | 40.60 | 235,667 | -0.07(-0.17%) |
Sep 11, 2024 | 40.79 | 40.79 | 39.79 | 40.67 | 224,359 | -0.73(-1.76%) |
Sep 10, 2024 | 41.35 | 41.63 | 40.52 | 41.40 | 210,681 | +0.27(+0.66%) |
Sep 09, 2024 | 41.28 | 42.04 | 40.48 | 41.13 | 167,049 | -0.19(-0.46%) |
Sep 06, 2024 | 42.64 | 42.64 | 41.30 | 41.32 | 146,672 | -1.12(-2.64%) |
Sep 05, 2024 | 43.15 | 43.22 | 42.07 | 42.44 | 126,059 | -0.45(-1.05%) |
Sep 04, 2024 | 43.40 | 43.90 | 42.80 | 42.89 | 208,957 | -0.71(-1.63%) |
Sep 03, 2024 | 43.25 | 43.77 | 43.12 | 43.60 | 311,217 | -0.21(-0.48%) |
Aug 30, 2024 | 43.55 | 43.84 | 43.12 | 43.81 | 276,303 | +0.33(+0.76%) |
Aug 29, 2024 | 43.73 | 43.83 | 43.06 | 43.48 | 214,770 | -0.01(-0.02%) |
Aug 28, 2024 | 42.65 | 43.52 | 42.65 | 43.49 | 134,955 | +0.65(+1.52%) |
Aug 27, 2024 | 42.77 | 42.90 | 42.16 | 42.84 | 202,035 | -0.06(-0.14%) |
Aug 26, 2024 | 44.24 | 44.24 | 42.84 | 42.90 | 195,277 | -0.88(-2.01%) |
Aug 23, 2024 | 42.40 | 44.78 | 42.30 | 43.78 | 268,818 | +1.75(+4.16%) |
Aug 22, 2024 | 41.99 | 42.31 | 41.78 | 42.03 | 263,344 | +0.12(+0.29%) |
Aug 21, 2024 | 41.73 | 41.94 | 41.09 | 41.91 | 192,010 | +0.55(+1.33%) |
Aug 20, 2024 | 41.69 | 41.69 | 41.11 | 41.36 | 128,139 | -0.44(-1.05%) |
Aug 19, 2024 | 41.50 | 41.86 | 41.34 | 41.80 | 104,312 | +0.43(+1.04%) |
Aug 16, 2024 | 40.52 | 41.52 | 40.52 | 41.37 | 221,429 | +0.80(+1.97%) |
Aug 15, 2024 | 40.79 | 41.27 | 40.54 | 40.57 | 229,102 | +0.65(+1.63%) |
Aug 14, 2024 | 40.31 | 40.48 | 39.52 | 39.92 | 114,606 | -0.20(-0.50%) |
Aug 13, 2024 | 40.17 | 40.20 | 39.34 | 40.12 | 124,295 | +0.51(+1.29%) |
Aug 12, 2024 | 40.16 | 40.47 | 39.32 | 39.61 | 154,431 | -0.23(-0.58%) |
Aug 09, 2024 | 39.62 | 39.94 | 39.06 | 39.84 | 164,947 | +0.17(+0.43%) |
Aug 08, 2024 | 39.33 | 39.75 | 39.10 | 39.67 | 138,860 | +0.85(+2.19%) |
Aug 07, 2024 | 39.57 | 39.89 | 38.79 | 38.82 | 173,755 | -0.11(-0.28%) |
Aug 06, 2024 | 38.58 | 39.23 | 38.32 | 38.93 | 189,759 | +0.26(+0.67%) |
Aug 05, 2024 | 37.87 | 38.84 | 37.21 | 38.67 | 376,622 | -0.93(-2.35%) |
Aug 02, 2024 | 38.53 | 39.77 | 37.98 | 39.60 | 364,635 | -0.32(-0.80%) |