Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 41.81 | 41.81 | 41.63 | 41.70 | 2,967 | -0.07(-0.17%) |
Sep 30, 2024 | 41.71 | 41.81 | 41.49 | 41.77 | 8,076 | +0.05(+0.12%) |
Sep 27, 2024 | 41.67 | 41.87 | 41.67 | 41.72 | 4,476 | +0.26(+0.62%) |
Sep 26, 2024 | 41.38 | 41.50 | 41.38 | 41.47 | 486,495 | +0.04(+0.09%) |
Sep 25, 2024 | 41.81 | 41.81 | 41.40 | 41.43 | 12,059 | -0.27(-0.65%) |
Sep 24, 2024 | 41.90 | 41.90 | 41.70 | 41.70 | 5,345 | -0.04(-0.11%) |
Sep 23, 2024 | 41.70 | 41.74 | 41.66 | 41.74 | 10,834 | +0.18(+0.43%) |
Sep 20, 2024 | 41.51 | 41.56 | 41.42 | 41.56 | 8,158 | -0.14(-0.34%) |
Sep 19, 2024 | 41.74 | 41.82 | 41.58 | 41.71 | 4,869 | +0.39(+0.94%) |
Sep 18, 2024 | 41.51 | 41.51 | 41.32 | 41.32 | 6,052 | -0.01(-0.01%) |
Sep 17, 2024 | 41.42 | 41.55 | 41.24 | 41.32 | 9,453 | -0.01(-0.02%) |
Sep 16, 2024 | 41.18 | 41.33 | 41.18 | 41.33 | 6,760 | +0.31(+0.75%) |
Sep 13, 2024 | 40.77 | 41.02 | 40.77 | 41.02 | 637 | +0.39(+0.97%) |
Sep 12, 2024 | 40.52 | 40.63 | 40.45 | 40.63 | 9,428 | +0.06(+0.15%) |
Sep 11, 2024 | 40.60 | 40.60 | 39.88 | 40.57 | 15,031 | -0.06(-0.14%) |
Sep 10, 2024 | 40.97 | 40.97 | 40.39 | 40.63 | 14,369 | -0.15(-0.37%) |
Sep 09, 2024 | 40.61 | 40.97 | 40.61 | 40.78 | 12,713 | +0.33(+0.82%) |
Sep 06, 2024 | 41.09 | 41.09 | 40.45 | 40.45 | 3,181 | -0.43(-1.06%) |
Sep 05, 2024 | 41.45 | 41.45 | 40.85 | 40.88 | 9,845 | -0.42(-1.03%) |
Sep 04, 2024 | 41.35 | 41.52 | 41.21 | 41.30 | 16,650 | +0.07(+0.17%) |
Sep 03, 2024 | 41.45 | 41.50 | 41.22 | 41.23 | 10,324 | -0.47(-1.12%) |
Aug 30, 2024 | 41.48 | 41.71 | 41.38 | 41.70 | 1,929 | +0.36(+0.88%) |
Aug 29, 2024 | 41.17 | 41.54 | 41.17 | 41.34 | 7,924 | +0.12(+0.28%) |
Aug 28, 2024 | 41.13 | 41.37 | 41.07 | 41.22 | 8,343 | -0.02(-0.05%) |
Aug 27, 2024 | 41.31 | 41.31 | 41.18 | 41.24 | 2,385 | +0.00(+0.00%) |
Aug 26, 2024 | 41.27 | 41.36 | 41.20 | 41.24 | 20,484 | +0.07(+0.17%) |
Aug 23, 2024 | 41.08 | 41.20 | 41.02 | 41.17 | 24,134 | +0.47(+1.15%) |
Aug 22, 2024 | 40.92 | 40.92 | 40.57 | 40.70 | 20,411 | -0.11(-0.27%) |
Aug 21, 2024 | 40.87 | 40.87 | 40.71 | 40.81 | 5,588 | +0.16(+0.39%) |
Aug 20, 2024 | 40.86 | 40.86 | 40.63 | 40.65 | 11,035 | -0.23(-0.56%) |
Aug 19, 2024 | 40.66 | 40.88 | 40.66 | 40.88 | 24,101 | +0.31(+0.77%) |
Aug 16, 2024 | 40.41 | 40.58 | 40.41 | 40.57 | 8,115 | +0.18(+0.44%) |
Aug 15, 2024 | 40.25 | 40.43 | 40.25 | 40.39 | 17,379 | +0.45(+1.13%) |
Aug 14, 2024 | 39.89 | 39.99 | 39.84 | 39.94 | 5,680 | +0.15(+0.38%) |
Aug 13, 2024 | 39.73 | 39.79 | 39.45 | 39.79 | 7,454 | +0.40(+1.02%) |
Aug 12, 2024 | 39.60 | 39.60 | 39.37 | 39.39 | 8,557 | -0.20(-0.52%) |
Aug 09, 2024 | 39.57 | 39.61 | 39.47 | 39.59 | 5,317 | +0.08(+0.21%) |
Aug 08, 2024 | 39.00 | 39.52 | 39.00 | 39.51 | 5,217 | +0.61(+1.58%) |
Aug 07, 2024 | 39.49 | 39.49 | 38.90 | 38.90 | 8,126 | -0.18(-0.46%) |
Aug 06, 2024 | 38.83 | 39.36 | 38.83 | 39.08 | 11,662 | +0.37(+0.96%) |
Aug 05, 2024 | 39.12 | 39.12 | 38.61 | 38.71 | 14,736 | -0.88(-2.24%) |
Aug 02, 2024 | 40.03 | 40.03 | 39.25 | 39.59 | 11,747 | -0.68(-1.69%) |