Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 40.99 | 41.25 | 40.45 | 40.97 | 1,236,002 | -0.07(-0.17%) |
Sep 30, 2024 | 41.62 | 42.28 | 40.67 | 41.04 | 1,506,491 | -1.69(-3.96%) |
Sep 27, 2024 | 42.89 | 43.54 | 42.55 | 42.73 | 1,393,272 | +0.53(+1.26%) |
Sep 26, 2024 | 41.27 | 42.56 | 41.00 | 42.20 | 1,804,217 | +1.85(+4.58%) |
Sep 25, 2024 | 42.13 | 42.25 | 40.20 | 40.35 | 1,812,565 | -2.44(-5.70%) |
Sep 24, 2024 | 42.59 | 42.90 | 42.44 | 42.79 | 968,511 | +0.62(+1.47%) |
Sep 23, 2024 | 42.09 | 42.62 | 41.84 | 42.17 | 1,225,160 | +0.17(+0.40%) |
Sep 20, 2024 | 42.13 | 42.30 | 41.53 | 42.00 | 2,127,266 | -0.51(-1.20%) |
Sep 19, 2024 | 41.95 | 42.88 | 41.95 | 42.51 | 1,912,715 | +1.21(+2.93%) |
Sep 18, 2024 | 41.33 | 42.40 | 40.93 | 41.30 | 1,234,417 | +0.10(+0.24%) |
Sep 17, 2024 | 40.43 | 41.58 | 40.37 | 41.20 | 1,227,891 | +1.06(+2.64%) |
Sep 16, 2024 | 40.42 | 40.43 | 39.78 | 40.14 | 1,807,320 | -0.06(-0.15%) |
Sep 13, 2024 | 39.81 | 40.42 | 39.81 | 40.20 | 1,247,224 | +0.78(+1.98%) |
Sep 12, 2024 | 39.30 | 39.49 | 38.88 | 39.42 | 1,250,154 | +0.14(+0.36%) |
Sep 11, 2024 | 38.67 | 39.38 | 38.19 | 39.28 | 1,344,856 | +0.62(+1.60%) |
Sep 10, 2024 | 39.01 | 39.06 | 38.05 | 38.66 | 1,779,026 | -1.05(-2.64%) |
Sep 09, 2024 | 39.43 | 40.00 | 39.32 | 39.71 | 1,119,293 | +0.35(+0.89%) |
Sep 06, 2024 | 40.58 | 40.70 | 39.05 | 39.36 | 1,435,304 | -1.14(-2.81%) |
Sep 05, 2024 | 41.09 | 41.73 | 40.16 | 40.50 | 1,259,730 | -1.08(-2.60%) |
Sep 04, 2024 | 40.89 | 41.91 | 40.82 | 41.58 | 1,415,829 | +0.62(+1.51%) |
Sep 03, 2024 | 41.58 | 41.84 | 40.81 | 40.96 | 2,685,269 | -1.07(-2.55%) |
Aug 30, 2024 | 41.86 | 42.05 | 41.45 | 42.03 | 1,406,732 | +0.34(+0.82%) |
Aug 29, 2024 | 42.16 | 42.47 | 41.64 | 41.69 | 1,241,892 | -0.13(-0.31%) |
Aug 28, 2024 | 42.26 | 42.59 | 41.60 | 41.82 | 930,934 | -0.65(-1.53%) |
Aug 27, 2024 | 42.78 | 42.84 | 42.20 | 42.47 | 817,448 | -0.31(-0.72%) |
Aug 26, 2024 | 42.82 | 43.25 | 42.33 | 42.78 | 1,117,310 | +0.22(+0.52%) |
Aug 23, 2024 | 41.53 | 43.09 | 41.34 | 42.56 | 1,384,249 | +1.51(+3.68%) |
Aug 22, 2024 | 41.40 | 41.56 | 40.95 | 41.05 | 663,405 | -0.35(-0.85%) |
Aug 21, 2024 | 41.06 | 41.52 | 40.79 | 41.40 | 926,548 | +0.73(+1.79%) |
Aug 20, 2024 | 41.25 | 41.27 | 40.52 | 40.67 | 836,052 | -0.66(-1.60%) |
Aug 19, 2024 | 41.09 | 41.53 | 41.00 | 41.33 | 1,144,501 | +0.55(+1.35%) |
Aug 16, 2024 | 40.29 | 40.99 | 40.04 | 40.78 | 1,220,113 | -0.01(-0.02%) |
Aug 15, 2024 | 40.29 | 41.12 | 40.29 | 40.79 | 5,395,491 | +1.32(+3.34%) |
Aug 14, 2024 | 39.89 | 40.05 | 39.41 | 39.47 | 926,786 | -0.16(-0.40%) |
Aug 13, 2024 | 38.10 | 39.80 | 38.10 | 39.63 | 2,764,495 | +1.60(+4.21%) |
Aug 12, 2024 | 38.85 | 38.90 | 38.01 | 38.03 | 2,159,960 | -0.77(-1.98%) |
Aug 09, 2024 | 39.30 | 39.44 | 38.60 | 38.80 | 1,344,799 | -0.38(-0.97%) |
Aug 08, 2024 | 39.21 | 39.34 | 38.80 | 39.18 | 2,511,298 | +0.30(+0.77%) |
Aug 07, 2024 | 39.24 | 39.67 | 38.63 | 38.88 | 3,109,622 | +0.24(+0.62%) |
Aug 06, 2024 | 39.20 | 39.27 | 38.50 | 38.64 | 3,434,071 | -0.42(-1.08%) |
Aug 05, 2024 | 39.00 | 39.81 | 38.39 | 39.06 | 3,638,236 | -1.37(-3.39%) |
Aug 02, 2024 | 42.31 | 42.31 | 40.11 | 40.43 | 3,694,439 | -2.58(-6.00%) |