Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 44.35 | 45.15 | 44.35 | 44.84 | 123,258 | +0.54(+1.22%) |
Oct 01, 2024 | 43.31 | 44.44 | 43.17 | 44.30 | 113,638 | +0.99(+2.29%) |
Sep 30, 2024 | 44.49 | 44.67 | 42.98 | 43.31 | 82,250 | -1.29(-2.89%) |
Sep 27, 2024 | 44.78 | 44.82 | 44.11 | 44.60 | 135,753 | -0.18(-0.40%) |
Sep 26, 2024 | 43.83 | 44.98 | 43.68 | 44.78 | 147,017 | +1.29(+2.97%) |
Sep 25, 2024 | 43.70 | 43.96 | 43.26 | 43.49 | 125,150 | -0.43(-0.98%) |
Sep 24, 2024 | 43.39 | 44.18 | 43.17 | 43.92 | 130,967 | +0.78(+1.81%) |
Sep 23, 2024 | 43.33 | 43.84 | 42.97 | 43.14 | 77,627 | +0.15(+0.35%) |
Sep 20, 2024 | 42.38 | 43.39 | 42.10 | 42.99 | 131,948 | +0.58(+1.37%) |
Sep 19, 2024 | 41.57 | 42.54 | 41.10 | 42.41 | 118,796 | +1.82(+4.48%) |
Sep 18, 2024 | 41.42 | 41.81 | 40.54 | 40.59 | 67,955 | -0.79(-1.91%) |
Sep 17, 2024 | 41.25 | 41.55 | 41.03 | 41.38 | 76,800 | +0.08(+0.19%) |
Sep 16, 2024 | 41.46 | 41.84 | 41.04 | 41.30 | 66,381 | -0.25(-0.60%) |
Sep 13, 2024 | 41.02 | 42.11 | 41.02 | 41.55 | 102,909 | +0.66(+1.61%) |
Sep 12, 2024 | 40.28 | 41.57 | 40.28 | 40.89 | 152,193 | +0.97(+2.43%) |
Sep 11, 2024 | 39.17 | 40.00 | 38.88 | 39.92 | 100,907 | +0.46(+1.17%) |
Sep 10, 2024 | 39.11 | 39.55 | 38.51 | 39.46 | 90,742 | +0.29(+0.74%) |
Sep 09, 2024 | 38.93 | 39.54 | 38.93 | 39.17 | 63,807 | +0.44(+1.14%) |
Sep 06, 2024 | 39.50 | 39.66 | 38.44 | 38.73 | 101,238 | -0.83(-2.10%) |
Sep 05, 2024 | 39.76 | 39.86 | 39.34 | 39.56 | 52,529 | +0.11(+0.28%) |
Sep 04, 2024 | 39.40 | 39.88 | 39.35 | 39.45 | 61,650 | -0.26(-0.65%) |
Sep 03, 2024 | 40.35 | 40.39 | 39.47 | 39.71 | 80,425 | -1.14(-2.79%) |
Aug 30, 2024 | 40.99 | 41.33 | 40.54 | 40.85 | 51,374 | -0.18(-0.44%) |
Aug 29, 2024 | 41.29 | 41.51 | 40.97 | 41.03 | 113,297 | -0.12(-0.29%) |
Aug 28, 2024 | 41.50 | 41.90 | 41.11 | 41.15 | 139,139 | -0.77(-1.84%) |
Aug 27, 2024 | 42.00 | 42.25 | 41.83 | 41.92 | 57,366 | -0.51(-1.20%) |
Aug 26, 2024 | 42.86 | 42.86 | 42.32 | 42.43 | 94,314 | -0.14(-0.33%) |
Aug 23, 2024 | 40.92 | 43.34 | 40.92 | 42.57 | 166,294 | +1.97(+4.85%) |
Aug 22, 2024 | 41.05 | 41.14 | 40.49 | 40.60 | 51,206 | -0.54(-1.31%) |
Aug 21, 2024 | 41.26 | 41.34 | 40.92 | 41.14 | 82,692 | -0.23(-0.56%) |
Aug 20, 2024 | 41.55 | 41.87 | 41.15 | 41.37 | 136,539 | -0.17(-0.41%) |
Aug 19, 2024 | 41.82 | 42.11 | 41.51 | 41.54 | 106,799 | -0.60(-1.42%) |
Aug 16, 2024 | 41.36 | 42.63 | 41.14 | 42.14 | 122,444 | +1.03(+2.51%) |
Aug 15, 2024 | 41.00 | 41.51 | 40.75 | 41.11 | 139,889 | +0.51(+1.26%) |
Aug 14, 2024 | 40.61 | 41.13 | 40.43 | 40.60 | 43,041 | -0.19(-0.47%) |
Aug 13, 2024 | 40.42 | 40.99 | 40.29 | 40.79 | 66,147 | +0.30(+0.74%) |
Aug 12, 2024 | 40.14 | 40.91 | 40.13 | 40.49 | 136,160 | +0.34(+0.85%) |
Aug 09, 2024 | 40.03 | 40.38 | 39.64 | 40.15 | 64,393 | +0.18(+0.45%) |
Aug 08, 2024 | 39.74 | 40.08 | 38.78 | 39.97 | 285,107 | +0.64(+1.63%) |
Aug 07, 2024 | 40.46 | 40.94 | 38.81 | 39.33 | 234,631 | -0.93(-2.31%) |
Aug 06, 2024 | 40.20 | 41.07 | 39.88 | 40.26 | 137,906 | -0.12(-0.30%) |
Aug 05, 2024 | 40.56 | 40.77 | 38.41 | 40.38 | 294,527 | -1.16(-2.79%) |
Aug 02, 2024 | 42.75 | 42.85 | 41.00 | 41.54 | 225,670 | -1.43(-3.33%) |