Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 41.07 | 41.10 | 40.53 | 40.60 | 11,298 | -0.48(-1.17%) |
Sep 30, 2024 | 41.16 | 41.40 | 40.74 | 41.08 | 22,010 | -0.04(-0.10%) |
Sep 27, 2024 | 41.00 | 41.29 | 40.70 | 41.12 | 20,186 | +0.47(+1.16%) |
Sep 26, 2024 | 40.87 | 40.98 | 40.49 | 40.65 | 21,830 | +0.22(+0.54%) |
Sep 25, 2024 | 40.70 | 40.78 | 40.16 | 40.43 | 10,149 | -0.43(-1.05%) |
Sep 24, 2024 | 40.62 | 41.00 | 40.49 | 40.86 | 33,693 | +0.96(+2.41%) |
Sep 23, 2024 | 39.80 | 40.00 | 39.68 | 39.90 | 15,823 | +0.10(+0.25%) |
Sep 20, 2024 | 39.93 | 40.00 | 39.64 | 39.80 | 11,470 | -0.05(-0.14%) |
Sep 19, 2024 | 39.86 | 40.00 | 39.60 | 39.85 | 16,055 | +0.56(+1.43%) |
Sep 18, 2024 | 39.38 | 39.86 | 39.03 | 39.30 | 27,200 | +0.05(+0.11%) |
Sep 17, 2024 | 39.25 | 39.35 | 38.91 | 39.25 | 49,346 | +0.33(+0.85%) |
Sep 16, 2024 | 39.11 | 39.11 | 38.63 | 38.92 | 10,731 | +0.11(+0.28%) |
Sep 13, 2024 | 38.84 | 39.00 | 38.62 | 38.81 | 13,760 | +0.40(+1.04%) |
Sep 12, 2024 | 38.30 | 38.57 | 38.13 | 38.41 | 55,312 | +0.16(+0.42%) |
Sep 11, 2024 | 38.22 | 38.35 | 37.67 | 38.25 | 30,775 | -0.04(-0.10%) |
Sep 10, 2024 | 38.51 | 38.51 | 38.08 | 38.29 | 25,458 | -0.43(-1.11%) |
Sep 09, 2024 | 38.79 | 39.02 | 38.51 | 38.72 | 16,937 | -0.05(-0.12%) |
Sep 06, 2024 | 39.39 | 39.57 | 38.55 | 38.77 | 16,964 | -0.56(-1.42%) |
Sep 05, 2024 | 39.28 | 39.50 | 39.14 | 39.33 | 18,378 | +0.10(+0.24%) |
Sep 04, 2024 | 39.15 | 39.45 | 38.91 | 39.23 | 104,460 | -0.06(-0.15%) |
Sep 03, 2024 | 39.60 | 39.60 | 39.10 | 39.29 | 16,129 | -0.23(-0.59%) |
Aug 30, 2024 | 39.54 | 39.69 | 39.31 | 39.52 | 8,661 | +0.13(+0.34%) |
Aug 29, 2024 | 39.48 | 39.80 | 39.36 | 39.39 | 26,674 | -0.07(-0.18%) |
Aug 28, 2024 | 39.49 | 39.66 | 39.29 | 39.46 | 10,849 | -0.38(-0.97%) |
Aug 27, 2024 | 39.61 | 39.95 | 39.50 | 39.84 | 29,093 | +0.27(+0.69%) |
Aug 26, 2024 | 39.76 | 39.83 | 39.39 | 39.57 | 32,842 | -0.48(-1.20%) |
Aug 23, 2024 | 39.45 | 40.14 | 39.30 | 40.05 | 93,223 | +0.99(+2.53%) |
Aug 22, 2024 | 39.62 | 39.66 | 39.06 | 39.06 | 12,581 | -0.90(-2.25%) |
Aug 21, 2024 | 39.80 | 39.99 | 39.64 | 39.96 | 15,177 | +0.46(+1.16%) |
Aug 20, 2024 | 39.87 | 39.95 | 39.41 | 39.50 | 22,937 | -0.66(-1.66%) |
Aug 19, 2024 | 39.90 | 40.41 | 39.88 | 40.16 | 57,748 | +0.56(+1.43%) |
Aug 16, 2024 | 39.61 | 39.90 | 39.52 | 39.60 | 42,637 | -0.05(-0.13%) |
Aug 15, 2024 | 39.46 | 39.85 | 39.45 | 39.65 | 18,585 | +0.22(+0.56%) |
Aug 14, 2024 | 39.60 | 39.64 | 39.08 | 39.43 | 58,870 | -0.24(-0.60%) |
Aug 13, 2024 | 39.40 | 39.67 | 39.19 | 39.67 | 16,574 | +0.45(+1.16%) |
Aug 12, 2024 | 39.35 | 39.43 | 39.04 | 39.22 | 24,801 | +0.07(+0.17%) |
Aug 09, 2024 | 39.09 | 39.20 | 38.91 | 39.15 | 15,067 | +0.24(+0.62%) |
Aug 08, 2024 | 38.75 | 39.05 | 38.72 | 38.91 | 12,302 | +0.37(+0.96%) |
Aug 07, 2024 | 38.87 | 38.94 | 38.31 | 38.54 | 18,508 | +0.69(+1.82%) |
Aug 06, 2024 | 37.82 | 38.25 | 37.75 | 37.85 | 47,392 | -0.42(-1.10%) |
Aug 05, 2024 | 39.94 | 40.15 | 37.52 | 38.27 | 23,349 | -1.60(-4.00%) |
Aug 02, 2024 | 39.96 | 40.00 | 39.64 | 39.87 | 36,182 | -0.38(-0.96%) |