Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 41.27 | 41.38 | 40.55 | 41.35 | 8,760 | -0.75(-1.79%) |
Sep 30, 2024 | 43.44 | 43.45 | 41.91 | 42.10 | 11,452 | +0.89(+2.16%) |
Sep 27, 2024 | 40.25 | 43.00 | 40.05 | 41.21 | 2,816 | +0.85(+2.11%) |
Sep 26, 2024 | 40.74 | 40.74 | 40.20 | 40.36 | 12,858 | +0.84(+2.13%) |
Sep 25, 2024 | 39.66 | 39.86 | 39.52 | 39.52 | 2,569 | +0.21(+0.53%) |
Sep 24, 2024 | 39.28 | 39.41 | 39.16 | 39.31 | 7,434 | +0.03(+0.08%) |
Sep 23, 2024 | 37.71 | 39.30 | 37.71 | 39.28 | 12,329 | +0.60(+1.55%) |
Sep 20, 2024 | 39.78 | 39.78 | 38.37 | 38.68 | 14,832 | +0.18(+0.47%) |
Sep 19, 2024 | 39.00 | 39.08 | 38.40 | 38.50 | 12,758 | -0.12(-0.31%) |
Sep 18, 2024 | 38.89 | 39.25 | 38.62 | 38.62 | 3,867 | -0.45(-1.15%) |
Sep 17, 2024 | 39.38 | 39.77 | 39.06 | 39.07 | 6,607 | +0.17(+0.44%) |
Sep 16, 2024 | 38.28 | 39.06 | 38.02 | 38.90 | 17,510 | +0.33(+0.86%) |
Sep 13, 2024 | 38.75 | 38.82 | 38.56 | 38.57 | 12,486 | -0.46(-1.18%) |
Sep 12, 2024 | 38.59 | 39.07 | 38.09 | 39.03 | 22,823 | +0.62(+1.60%) |
Sep 11, 2024 | 38.17 | 38.54 | 38.02 | 38.41 | 16,096 | +0.02(+0.07%) |
Sep 10, 2024 | 37.96 | 38.39 | 37.75 | 38.39 | 27,875 | -0.02(-0.05%) |
Sep 09, 2024 | 37.75 | 38.41 | 37.36 | 38.41 | 30,318 | +0.92(+2.45%) |
Sep 06, 2024 | 38.00 | 38.05 | 37.46 | 37.49 | 20,972 | -1.03(-2.67%) |
Sep 05, 2024 | 37.20 | 39.78 | 37.20 | 38.52 | 20,064 | +0.02(+0.05%) |
Sep 04, 2024 | 38.11 | 39.78 | 37.80 | 38.50 | 18,162 | -0.82(-2.09%) |
Sep 03, 2024 | 39.34 | 40.86 | 39.32 | 39.32 | 16,930 | +0.50(+1.29%) |
Aug 30, 2024 | 37.85 | 39.38 | 37.85 | 38.82 | 8,049 | -1.29(-3.22%) |
Aug 29, 2024 | 40.85 | 42.43 | 39.31 | 40.11 | 8,267 | -0.38(-0.94%) |
Aug 28, 2024 | 40.96 | 40.96 | 39.81 | 40.49 | 3,475 | -0.59(-1.43%) |
Aug 27, 2024 | 40.75 | 43.80 | 40.46 | 41.08 | 5,712 | -0.08(-0.20%) |
Aug 26, 2024 | 40.75 | 42.30 | 40.75 | 41.16 | 8,472 | -0.21(-0.51%) |
Aug 23, 2024 | 41.81 | 42.62 | 41.03 | 41.37 | 5,025 | +0.42(+1.02%) |
Aug 22, 2024 | 41.56 | 42.12 | 40.95 | 40.95 | 6,613 | -0.85(-2.05%) |
Aug 21, 2024 | 41.36 | 43.00 | 41.36 | 41.80 | 37,683 | +0.01(+0.03%) |
Aug 20, 2024 | 42.36 | 42.55 | 41.72 | 41.79 | 2,840 | -0.04(-0.09%) |
Aug 19, 2024 | 42.69 | 42.69 | 41.04 | 41.83 | 6,911 | -0.95(-2.22%) |
Aug 16, 2024 | 42.52 | 44.91 | 42.52 | 42.78 | 13,509 | +0.70(+1.66%) |
Aug 15, 2024 | 42.92 | 44.80 | 42.08 | 42.08 | 7,308 | -0.38(-0.89%) |
Aug 14, 2024 | 42.51 | 42.77 | 42.46 | 42.46 | 3,870 | -0.32(-0.76%) |
Aug 13, 2024 | 43.10 | 43.78 | 42.42 | 42.78 | 7,118 | +0.30(+0.71%) |
Aug 12, 2024 | 42.55 | 43.79 | 42.48 | 42.48 | 11,623 | -0.72(-1.67%) |
Aug 09, 2024 | 44.34 | 44.96 | 42.44 | 43.20 | 5,460 | +0.01(+0.02%) |
Aug 08, 2024 | 42.30 | 43.19 | 42.30 | 43.19 | 29,345 | +0.24(+0.56%) |
Aug 07, 2024 | 42.84 | 42.95 | 42.31 | 42.95 | 72,542 | +0.65(+1.54%) |
Aug 06, 2024 | 41.13 | 43.95 | 41.13 | 42.30 | 59,751 | +0.11(+0.26%) |
Aug 05, 2024 | 42.05 | 42.42 | 41.63 | 42.19 | 21,714 | -1.42(-3.26%) |
Aug 02, 2024 | 43.63 | 43.69 | 43.30 | 43.61 | 8,094 | -0.39(-0.89%) |