Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 42.26 | 42.26 | 41.65 | 41.88 | 102,354 | -0.20(-0.48%) |
Sep 30, 2024 | 42.18 | 42.18 | 41.80 | 42.08 | 265,299 | +0.06(+0.14%) |
Sep 27, 2024 | 42.25 | 42.35 | 41.94 | 42.02 | 37,143 | -0.63(-1.48%) |
Sep 26, 2024 | 42.67 | 42.80 | 42.45 | 42.65 | 33,739 | +0.69(+1.64%) |
Sep 25, 2024 | 42.35 | 42.35 | 41.96 | 41.96 | 28,124 | -0.42(-1.00%) |
Sep 24, 2024 | 42.25 | 42.44 | 42.15 | 42.38 | 64,325 | +0.17(+0.41%) |
Sep 23, 2024 | 42.17 | 42.37 | 42.12 | 42.21 | 23,789 | -0.44(-1.03%) |
Sep 20, 2024 | 42.74 | 42.77 | 42.40 | 42.65 | 35,851 | -0.22(-0.52%) |
Sep 19, 2024 | 42.71 | 43.30 | 42.52 | 42.87 | 118,837 | +1.21(+2.90%) |
Sep 18, 2024 | 41.83 | 42.18 | 41.61 | 41.66 | 27,738 | -0.11(-0.26%) |
Sep 17, 2024 | 42.08 | 42.27 | 41.77 | 41.77 | 25,370 | -0.67(-1.58%) |
Sep 16, 2024 | 42.22 | 42.44 | 42.09 | 42.44 | 21,507 | +0.41(+0.98%) |
Sep 13, 2024 | 41.97 | 42.13 | 41.91 | 42.03 | 26,522 | +0.06(+0.14%) |
Sep 12, 2024 | 41.55 | 41.99 | 41.50 | 41.97 | 14,489 | +0.52(+1.25%) |
Sep 11, 2024 | 41.19 | 41.46 | 40.59 | 41.45 | 33,225 | +0.41(+1.00%) |
Sep 10, 2024 | 41.08 | 41.14 | 40.69 | 41.04 | 39,578 | -0.09(-0.22%) |
Sep 09, 2024 | 41.14 | 41.40 | 41.06 | 41.13 | 20,550 | +0.60(+1.48%) |
Sep 06, 2024 | 41.50 | 41.56 | 40.48 | 40.53 | 26,299 | -1.14(-2.74%) |
Sep 05, 2024 | 41.62 | 41.81 | 41.21 | 41.67 | 73,376 | +0.06(+0.14%) |
Sep 04, 2024 | 41.54 | 41.94 | 41.44 | 41.61 | 85,534 | -0.29(-0.69%) |
Sep 03, 2024 | 42.89 | 42.89 | 41.85 | 41.90 | 178,402 | -1.07(-2.49%) |
Aug 30, 2024 | 42.98 | 43.06 | 42.67 | 42.97 | 81,304 | +0.40(+0.94%) |
Aug 29, 2024 | 42.74 | 43.00 | 42.57 | 42.57 | 18,981 | +0.21(+0.50%) |
Aug 28, 2024 | 42.61 | 42.69 | 42.20 | 42.36 | 75,412 | -0.24(-0.56%) |
Aug 27, 2024 | 42.42 | 42.66 | 42.41 | 42.60 | 26,732 | +0.28(+0.66%) |
Aug 26, 2024 | 42.77 | 43.00 | 42.13 | 42.32 | 43,236 | -0.45(-1.05%) |
Aug 23, 2024 | 42.38 | 42.77 | 42.36 | 42.77 | 12,270 | +0.86(+2.05%) |
Aug 22, 2024 | 42.54 | 42.54 | 41.91 | 41.91 | 19,127 | -0.35(-0.83%) |
Aug 21, 2024 | 42.22 | 42.31 | 42.08 | 42.26 | 25,772 | +0.27(+0.65%) |
Aug 20, 2024 | 42.20 | 42.20 | 41.90 | 41.99 | 25,500 | -0.22(-0.53%) |
Aug 19, 2024 | 41.89 | 42.24 | 41.89 | 42.21 | 37,964 | +0.53(+1.28%) |
Aug 16, 2024 | 41.61 | 41.79 | 41.52 | 41.68 | 22,365 | +0.05(+0.11%) |
Aug 15, 2024 | 41.33 | 41.65 | 41.33 | 41.63 | 27,094 | +0.86(+2.11%) |
Aug 14, 2024 | 40.62 | 40.78 | 40.51 | 40.77 | 22,382 | +0.13(+0.32%) |
Aug 13, 2024 | 40.08 | 40.64 | 40.08 | 40.64 | 112,497 | +1.08(+2.72%) |
Aug 12, 2024 | 39.56 | 39.77 | 39.53 | 39.56 | 18,598 | +0.00(+0.01%) |
Aug 09, 2024 | 39.19 | 39.56 | 39.18 | 39.56 | 68,246 | +0.14(+0.36%) |
Aug 08, 2024 | 39.07 | 39.42 | 38.80 | 39.42 | 38,879 | +0.98(+2.55%) |
Aug 07, 2024 | 39.16 | 39.32 | 38.44 | 38.44 | 29,906 | +0.13(+0.34%) |
Aug 06, 2024 | 37.85 | 38.53 | 37.71 | 38.31 | 37,101 | +0.39(+1.03%) |
Aug 05, 2024 | 36.86 | 38.34 | 36.64 | 37.92 | 84,948 | -1.07(-2.74%) |
Aug 02, 2024 | 39.41 | 39.41 | 38.76 | 38.99 | 52,301 | -1.60(-3.94%) |