Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 42.70 | 42.70 | 42.31 | 42.51 | 25,960 | -0.19(-0.44%) |
Sep 30, 2024 | 42.58 | 42.70 | 42.43 | 42.70 | 22,430 | +0.16(+0.38%) |
Sep 27, 2024 | 42.51 | 42.70 | 42.48 | 42.54 | 11,823 | +0.12(+0.28%) |
Sep 26, 2024 | 42.26 | 42.42 | 42.25 | 42.42 | 79,617 | +0.35(+0.83%) |
Sep 25, 2024 | 42.49 | 42.49 | 42.02 | 42.07 | 17,622 | -0.33(-0.78%) |
Sep 24, 2024 | 42.55 | 42.55 | 42.34 | 42.40 | 25,464 | -0.10(-0.24%) |
Sep 23, 2024 | 42.35 | 42.50 | 42.29 | 42.50 | 14,798 | +0.21(+0.50%) |
Sep 20, 2024 | 42.30 | 42.30 | 42.07 | 42.29 | 15,242 | -0.16(-0.38%) |
Sep 19, 2024 | 42.67 | 42.68 | 42.27 | 42.45 | 42,994 | +0.45(+1.07%) |
Sep 18, 2024 | 42.23 | 42.80 | 42.00 | 42.00 | 31,530 | -0.20(-0.47%) |
Sep 17, 2024 | 42.28 | 42.44 | 42.05 | 42.20 | 42,571 | -0.08(-0.19%) |
Sep 16, 2024 | 41.99 | 42.28 | 41.99 | 42.28 | 34,309 | +0.37(+0.88%) |
Sep 13, 2024 | 41.62 | 41.94 | 41.62 | 41.91 | 55,532 | +0.54(+1.31%) |
Sep 12, 2024 | 41.30 | 41.74 | 41.05 | 41.37 | 29,840 | +0.15(+0.36%) |
Sep 11, 2024 | 41.25 | 41.25 | 40.45 | 41.22 | 26,060 | -0.10(-0.24%) |
Sep 10, 2024 | 41.44 | 41.44 | 41.01 | 41.32 | 29,406 | -0.11(-0.27%) |
Sep 09, 2024 | 41.35 | 41.70 | 41.28 | 41.43 | 63,656 | +0.25(+0.61%) |
Sep 06, 2024 | 41.69 | 41.81 | 41.13 | 41.18 | 17,457 | -0.46(-1.10%) |
Sep 05, 2024 | 41.86 | 41.86 | 41.46 | 41.64 | 38,804 | -0.31(-0.74%) |
Sep 04, 2024 | 42.11 | 42.23 | 41.83 | 41.95 | 21,386 | -0.16(-0.38%) |
Sep 03, 2024 | 42.24 | 42.38 | 42.01 | 42.11 | 31,671 | -0.37(-0.87%) |
Aug 30, 2024 | 42.24 | 42.49 | 42.05 | 42.48 | 187,893 | +0.39(+0.92%) |
Aug 29, 2024 | 42.18 | 42.33 | 41.01 | 42.09 | 41,542 | +0.16(+0.38%) |
Aug 28, 2024 | 42.07 | 42.12 | 41.77 | 41.93 | 20,861 | -0.03(-0.08%) |
Aug 27, 2024 | 41.96 | 41.98 | 41.81 | 41.97 | 21,277 | -0.02(-0.06%) |
Aug 26, 2024 | 41.99 | 42.25 | 41.95 | 41.99 | 38,372 | +0.09(+0.22%) |
Aug 23, 2024 | 41.61 | 41.93 | 41.61 | 41.90 | 22,085 | +0.56(+1.35%) |
Aug 22, 2024 | 41.53 | 41.53 | 41.28 | 41.34 | 24,306 | -0.03(-0.06%) |
Aug 21, 2024 | 41.37 | 41.38 | 41.21 | 41.37 | 24,495 | +0.13(+0.32%) |
Aug 20, 2024 | 41.39 | 41.40 | 41.22 | 41.24 | 34,506 | -0.14(-0.33%) |
Aug 19, 2024 | 41.17 | 41.44 | 41.17 | 41.37 | 15,331 | +0.23(+0.57%) |
Aug 16, 2024 | 40.91 | 41.18 | 40.91 | 41.14 | 6,095 | +0.24(+0.60%) |
Aug 15, 2024 | 40.91 | 41.02 | 40.90 | 40.90 | 15,356 | +0.45(+1.12%) |
Aug 14, 2024 | 40.41 | 40.53 | 40.32 | 40.44 | 101,467 | +0.12(+0.31%) |
Aug 13, 2024 | 40.24 | 40.34 | 40.09 | 40.32 | 90,264 | +0.33(+0.81%) |
Aug 12, 2024 | 40.44 | 40.44 | 39.92 | 39.99 | 37,619 | -0.35(-0.86%) |
Aug 09, 2024 | 40.33 | 40.34 | 40.16 | 40.34 | 19,829 | +0.06(+0.15%) |
Aug 08, 2024 | 40.07 | 40.29 | 40.07 | 40.28 | 19,207 | +0.58(+1.46%) |
Aug 07, 2024 | 40.33 | 40.33 | 39.70 | 39.70 | 21,603 | -0.39(-0.97%) |
Aug 06, 2024 | 39.97 | 40.50 | 39.97 | 40.09 | 44,247 | +0.27(+0.67%) |
Aug 05, 2024 | 40.00 | 40.11 | 39.66 | 39.82 | 33,980 | -1.03(-2.53%) |
Aug 02, 2024 | 41.26 | 41.26 | 40.43 | 40.85 | 14,028 | -0.75(-1.80%) |