Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 39.48 | 40.31 | 39.45 | 40.00 | 6,450,792 | +0.56(+1.42%) |
Sep 30, 2024 | 39.62 | 39.86 | 39.41 | 39.44 | 4,315,589 | -0.10(-0.25%) |
Sep 27, 2024 | 39.23 | 39.63 | 39.23 | 39.54 | 2,473,956 | +0.24(+0.61%) |
Sep 26, 2024 | 38.97 | 39.59 | 38.95 | 39.30 | 3,459,809 | -0.27(-0.68%) |
Sep 25, 2024 | 39.68 | 39.68 | 39.42 | 39.57 | 1,876,185 | -0.72(-1.79%) |
Sep 24, 2024 | 40.37 | 40.72 | 40.21 | 40.29 | 3,030,842 | -0.19(-0.47%) |
Sep 23, 2024 | 40.47 | 40.59 | 40.39 | 40.48 | 1,802,821 | -0.10(-0.25%) |
Sep 20, 2024 | 40.56 | 40.92 | 40.47 | 40.58 | 2,672,362 | +0.12(+0.30%) |
Sep 19, 2024 | 40.52 | 40.71 | 40.21 | 40.46 | 4,431,137 | -1.04(-2.51%) |
Sep 18, 2024 | 41.21 | 41.55 | 40.86 | 41.50 | 4,418,503 | +0.20(+0.48%) |
Sep 17, 2024 | 41.06 | 41.52 | 40.95 | 41.30 | 4,944,495 | -0.02(-0.05%) |
Sep 16, 2024 | 41.32 | 41.60 | 41.27 | 41.32 | 3,089,328 | +0.20(+0.49%) |
Sep 13, 2024 | 41.37 | 41.39 | 41.01 | 41.12 | 4,902,319 | -0.16(-0.39%) |
Sep 12, 2024 | 41.68 | 41.84 | 41.21 | 41.28 | 4,405,181 | -0.42(-1.01%) |
Sep 11, 2024 | 42.49 | 43.28 | 41.60 | 41.70 | 4,626,942 | -0.90(-2.11%) |
Sep 10, 2024 | 42.82 | 43.20 | 42.54 | 42.60 | 3,090,855 | -0.36(-0.84%) |
Sep 09, 2024 | 43.11 | 43.42 | 42.88 | 42.96 | 3,012,386 | -0.55(-1.26%) |
Sep 06, 2024 | 42.46 | 43.56 | 42.38 | 43.51 | 7,301,115 | +1.16(+2.74%) |
Sep 05, 2024 | 42.54 | 42.62 | 41.95 | 42.35 | 3,817,602 | -0.03(-0.07%) |
Sep 04, 2024 | 42.56 | 42.64 | 42.03 | 42.38 | 4,675,061 | +0.12(+0.28%) |
Sep 03, 2024 | 41.28 | 42.47 | 41.27 | 42.26 | 5,567,683 | +1.26(+3.07%) |
Aug 30, 2024 | 41.10 | 41.51 | 40.95 | 41.00 | 2,658,324 | -0.45(-1.09%) |
Aug 29, 2024 | 41.24 | 41.57 | 40.82 | 41.45 | 5,593,683 | +0.05(+0.12%) |
Aug 28, 2024 | 40.97 | 41.69 | 40.91 | 41.40 | 3,252,786 | +0.49(+1.20%) |
Aug 27, 2024 | 41.18 | 41.34 | 40.83 | 40.91 | 2,306,394 | -0.12(-0.29%) |
Aug 26, 2024 | 40.68 | 41.20 | 40.61 | 41.03 | 2,699,251 | +0.42(+1.03%) |
Aug 23, 2024 | 40.69 | 41.02 | 40.38 | 40.61 | 4,030,064 | -0.43(-1.05%) |
Aug 22, 2024 | 40.21 | 41.12 | 40.15 | 41.04 | 3,262,119 | +0.67(+1.66%) |
Aug 21, 2024 | 40.51 | 40.65 | 40.23 | 40.37 | 3,153,359 | -0.20(-0.49%) |
Aug 20, 2024 | 40.55 | 40.70 | 40.34 | 40.57 | 2,048,411 | +0.10(+0.25%) |
Aug 19, 2024 | 41.00 | 41.15 | 40.46 | 40.47 | 1,765,008 | -0.52(-1.27%) |
Aug 16, 2024 | 41.20 | 41.29 | 40.87 | 40.99 | 1,965,030 | -0.02(-0.05%) |
Aug 15, 2024 | 41.52 | 41.56 | 40.98 | 41.01 | 4,892,154 | -1.05(-2.50%) |
Aug 14, 2024 | 41.99 | 42.46 | 41.85 | 42.06 | 1,926,970 | -0.02(-0.05%) |
Aug 13, 2024 | 42.72 | 42.72 | 42.05 | 42.08 | 3,498,169 | -1.04(-2.41%) |
Aug 12, 2024 | 43.13 | 43.40 | 42.84 | 43.12 | 2,207,964 | -0.08(-0.19%) |
Aug 09, 2024 | 43.57 | 43.67 | 43.06 | 43.20 | 2,460,973 | -0.21(-0.48%) |
Aug 08, 2024 | 44.13 | 44.52 | 43.31 | 43.41 | 6,701,355 | -1.36(-3.04%) |
Aug 07, 2024 | 43.58 | 44.81 | 43.34 | 44.77 | 7,082,983 | +0.49(+1.11%) |
Aug 06, 2024 | 44.51 | 44.78 | 43.51 | 44.28 | 10,599,618 | -0.35(-0.78%) |
Aug 05, 2024 | 45.73 | 45.85 | 44.02 | 44.63 | 13,223,444 | +1.24(+2.86%) |
Aug 02, 2024 | 43.18 | 43.77 | 42.95 | 43.39 | 15,541,688 | +1.06(+2.50%) |