Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 40.79 | 40.89 | 40.61 | 40.81 | 3,367,779 | -0.06(-0.15%) |
Oct 01, 2024 | 41.15 | 41.17 | 40.65 | 40.87 | 2,588,304 | -0.25(-0.61%) |
Sep 30, 2024 | 41.27 | 41.27 | 40.90 | 41.12 | 2,427,189 | -0.20(-0.48%) |
Sep 27, 2024 | 41.48 | 41.61 | 41.23 | 41.32 | 2,598,639 | -0.23(-0.55%) |
Sep 26, 2024 | 41.43 | 41.63 | 41.30 | 41.55 | 1,832,278 | +0.89(+2.19%) |
Sep 25, 2024 | 40.93 | 40.95 | 40.64 | 40.66 | 1,445,260 | -0.25(-0.61%) |
Sep 24, 2024 | 40.78 | 40.93 | 40.68 | 40.91 | 1,712,159 | +0.25(+0.61%) |
Sep 23, 2024 | 40.47 | 40.70 | 40.47 | 40.66 | 1,552,795 | +0.16(+0.40%) |
Sep 20, 2024 | 40.63 | 40.64 | 40.33 | 40.50 | 1,906,865 | -0.37(-0.91%) |
Sep 19, 2024 | 40.82 | 40.94 | 40.55 | 40.87 | 2,183,930 | +0.75(+1.87%) |
Sep 18, 2024 | 40.27 | 40.60 | 40.02 | 40.12 | 2,853,081 | -0.10(-0.25%) |
Sep 17, 2024 | 40.42 | 40.45 | 40.10 | 40.22 | 2,560,380 | -0.23(-0.57%) |
Sep 16, 2024 | 40.29 | 40.45 | 40.19 | 40.45 | 1,810,201 | +0.31(+0.77%) |
Sep 13, 2024 | 40.08 | 40.26 | 40.04 | 40.14 | 1,796,244 | +0.13(+0.32%) |
Sep 12, 2024 | 39.67 | 40.02 | 39.55 | 40.01 | 1,916,332 | +0.34(+0.86%) |
Sep 11, 2024 | 39.45 | 39.69 | 39.00 | 39.67 | 1,997,293 | +0.23(+0.58%) |
Sep 10, 2024 | 39.52 | 39.52 | 39.12 | 39.44 | 1,799,765 | -0.19(-0.48%) |
Sep 09, 2024 | 39.52 | 39.77 | 39.51 | 39.63 | 2,162,837 | +0.43(+1.10%) |
Sep 06, 2024 | 39.89 | 39.94 | 39.13 | 39.20 | 2,537,584 | -0.74(-1.85%) |
Sep 05, 2024 | 39.98 | 40.08 | 39.79 | 39.94 | 3,291,430 | +0.00(+0.00%) |
Sep 04, 2024 | 39.81 | 40.12 | 39.80 | 39.94 | 3,090,793 | -0.13(-0.32%) |
Sep 03, 2024 | 40.52 | 40.56 | 39.98 | 40.07 | 2,339,245 | -0.70(-1.72%) |
Aug 30, 2024 | 40.79 | 40.85 | 40.52 | 40.77 | 2,446,378 | +0.11(+0.27%) |
Aug 29, 2024 | 40.72 | 40.89 | 40.61 | 40.66 | 2,517,318 | +0.13(+0.32%) |
Aug 28, 2024 | 40.62 | 40.73 | 40.38 | 40.53 | 2,809,218 | -0.17(-0.42%) |
Aug 27, 2024 | 40.60 | 40.77 | 40.55 | 40.70 | 2,035,295 | +0.17(+0.42%) |
Aug 26, 2024 | 40.59 | 40.67 | 40.49 | 40.53 | 1,381,956 | -0.19(-0.47%) |
Aug 23, 2024 | 40.29 | 40.74 | 40.23 | 40.72 | 2,086,752 | +0.78(+1.95%) |
Aug 22, 2024 | 40.33 | 40.33 | 39.91 | 39.94 | 1,626,458 | -0.27(-0.67%) |
Aug 21, 2024 | 40.08 | 40.27 | 40.01 | 40.21 | 1,790,359 | +0.34(+0.85%) |
Aug 20, 2024 | 39.93 | 39.99 | 39.78 | 39.87 | 1,730,870 | -0.10(-0.25%) |
Aug 19, 2024 | 39.71 | 40.02 | 39.71 | 39.97 | 1,824,970 | +0.44(+1.11%) |
Aug 16, 2024 | 39.34 | 39.55 | 39.27 | 39.53 | 1,932,033 | +0.25(+0.64%) |
Aug 15, 2024 | 39.12 | 39.37 | 39.12 | 39.28 | 2,279,807 | +0.46(+1.18%) |
Aug 14, 2024 | 38.71 | 38.83 | 38.66 | 38.82 | 2,191,817 | +0.16(+0.41%) |
Aug 13, 2024 | 38.28 | 38.70 | 38.27 | 38.66 | 1,658,378 | +0.64(+1.68%) |
Aug 12, 2024 | 38.00 | 38.13 | 37.90 | 38.02 | 2,183,353 | +0.00(+0.00%) |
Aug 09, 2024 | 37.81 | 38.04 | 37.70 | 38.02 | 8,831,232 | +0.13(+0.34%) |
Aug 08, 2024 | 37.62 | 37.92 | 37.44 | 37.89 | 4,009,138 | +0.65(+1.75%) |
Aug 07, 2024 | 37.79 | 37.87 | 37.21 | 37.24 | 3,770,446 | +0.18(+0.49%) |
Aug 06, 2024 | 36.70 | 37.27 | 36.63 | 37.06 | 30,324,492 | +0.08(+0.22%) |
Aug 05, 2024 | 36.38 | 37.21 | 36.24 | 36.98 | 8,123,110 | -0.88(-2.32%) |
Aug 02, 2024 | 37.98 | 38.04 | 37.55 | 37.86 | 6,612,826 | -0.66(-1.71%) |