Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 41.20 | 41.38 | 41.16 | 41.27 | 19,465 | +0.01(+0.02%) |
Oct 01, 2024 | 41.58 | 41.58 | 41.10 | 41.26 | 22,612 | -0.33(-0.79%) |
Sep 30, 2024 | 41.41 | 41.65 | 41.27 | 41.59 | 17,434 | +0.09(+0.22%) |
Sep 27, 2024 | 41.46 | 41.73 | 41.46 | 41.50 | 16,318 | -0.00(-0.01%) |
Sep 26, 2024 | 41.67 | 41.67 | 41.40 | 41.50 | 21,942 | +0.25(+0.61%) |
Sep 25, 2024 | 41.46 | 41.46 | 41.23 | 41.25 | 13,754 | -0.12(-0.29%) |
Sep 24, 2024 | 41.64 | 41.64 | 41.22 | 41.37 | 41,590 | +0.03(+0.07%) |
Sep 23, 2024 | 41.16 | 41.34 | 41.11 | 41.34 | 65,914 | +0.17(+0.41%) |
Sep 20, 2024 | 41.18 | 41.21 | 40.95 | 41.17 | 30,034 | -0.08(-0.19%) |
Sep 19, 2024 | 41.26 | 41.41 | 41.10 | 41.25 | 20,795 | +0.66(+1.63%) |
Sep 18, 2024 | 40.80 | 41.19 | 40.59 | 40.59 | 12,428 | -0.17(-0.42%) |
Sep 17, 2024 | 40.90 | 41.07 | 40.70 | 40.76 | 12,989 | -0.02(-0.05%) |
Sep 16, 2024 | 40.73 | 40.81 | 40.63 | 40.78 | 31,501 | +0.06(+0.15%) |
Sep 13, 2024 | 40.55 | 40.77 | 40.50 | 40.72 | 30,558 | +0.31(+0.77%) |
Sep 12, 2024 | 40.11 | 40.47 | 40.04 | 40.41 | 16,245 | +0.26(+0.65%) |
Sep 11, 2024 | 39.78 | 40.16 | 39.12 | 40.15 | 29,814 | +0.39(+0.98%) |
Sep 10, 2024 | 39.81 | 39.81 | 39.48 | 39.76 | 11,028 | +0.19(+0.48%) |
Sep 09, 2024 | 39.41 | 39.71 | 39.40 | 39.57 | 10,571 | +0.42(+1.07%) |
Sep 06, 2024 | 39.90 | 39.90 | 39.12 | 39.15 | 10,028 | -0.65(-1.63%) |
Sep 05, 2024 | 39.92 | 39.94 | 39.58 | 39.80 | 33,475 | -0.08(-0.20%) |
Sep 04, 2024 | 39.77 | 40.15 | 39.77 | 39.88 | 43,199 | -0.14(-0.35%) |
Sep 03, 2024 | 40.52 | 40.52 | 39.84 | 40.02 | 44,217 | -0.73(-1.79%) |
Aug 30, 2024 | 40.54 | 40.76 | 40.34 | 40.75 | 21,505 | +0.43(+1.07%) |
Aug 29, 2024 | 40.43 | 40.69 | 40.32 | 40.32 | 16,035 | +0.00(+0.00%) |
Aug 28, 2024 | 40.49 | 40.55 | 40.14 | 40.32 | 18,428 | -0.23(-0.57%) |
Aug 27, 2024 | 40.34 | 40.58 | 40.34 | 40.55 | 19,932 | +0.06(+0.15%) |
Aug 26, 2024 | 40.72 | 40.72 | 40.42 | 40.49 | 16,940 | -0.14(-0.34%) |
Aug 23, 2024 | 40.32 | 40.63 | 40.32 | 40.63 | 11,294 | +0.52(+1.29%) |
Aug 22, 2024 | 40.53 | 40.63 | 40.09 | 40.11 | 40,674 | -0.38(-0.94%) |
Aug 21, 2024 | 40.40 | 40.56 | 40.32 | 40.49 | 18,887 | +0.18(+0.45%) |
Aug 20, 2024 | 40.33 | 40.47 | 40.24 | 40.31 | 14,081 | -0.06(-0.16%) |
Aug 19, 2024 | 40.01 | 40.37 | 40.01 | 40.37 | 29,722 | +0.38(+0.95%) |
Aug 16, 2024 | 39.76 | 40.03 | 39.76 | 39.99 | 31,994 | +0.12(+0.30%) |
Aug 15, 2024 | 39.60 | 39.92 | 39.60 | 39.87 | 39,360 | +0.58(+1.48%) |
Aug 14, 2024 | 39.19 | 39.29 | 39.08 | 39.29 | 16,117 | +0.20(+0.51%) |
Aug 13, 2024 | 38.69 | 39.10 | 38.69 | 39.09 | 20,945 | +0.65(+1.69%) |
Aug 12, 2024 | 38.58 | 38.63 | 38.36 | 38.44 | 16,763 | -0.08(-0.20%) |
Aug 09, 2024 | 38.34 | 38.60 | 38.31 | 38.52 | 36,283 | +0.22(+0.57%) |
Aug 08, 2024 | 37.87 | 38.38 | 37.84 | 38.30 | 34,848 | +0.81(+2.17%) |
Aug 07, 2024 | 38.23 | 38.46 | 37.46 | 37.49 | 134,831 | -0.37(-0.98%) |
Aug 06, 2024 | 37.58 | 38.33 | 37.58 | 37.86 | 12,229 | +0.47(+1.26%) |
Aug 05, 2024 | 37.09 | 37.79 | 36.97 | 37.39 | 44,677 | -1.06(-2.77%) |
Aug 02, 2024 | 38.66 | 38.72 | 38.17 | 38.45 | 17,174 | -0.76(-1.93%) |