Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 43.13 | 43.23 | 42.41 | 43.20 | 1,129,868 | +0.14(+0.33%) |
Sep 30, 2024 | 43.20 | 43.28 | 42.31 | 43.06 | 2,126,973 | -0.53(-1.22%) |
Sep 27, 2024 | 43.12 | 44.13 | 43.05 | 43.59 | 1,547,552 | +0.80(+1.87%) |
Sep 26, 2024 | 43.00 | 43.37 | 42.67 | 42.79 | 970,225 | +0.38(+0.90%) |
Sep 25, 2024 | 43.33 | 43.33 | 42.15 | 42.41 | 882,234 | -0.93(-2.15%) |
Sep 24, 2024 | 43.27 | 43.72 | 43.16 | 43.34 | 1,807,657 | +0.22(+0.51%) |
Sep 23, 2024 | 43.92 | 44.06 | 43.06 | 43.12 | 1,501,142 | -0.56(-1.28%) |
Sep 20, 2024 | 44.29 | 44.37 | 43.42 | 43.68 | 4,368,400 | -0.83(-1.86%) |
Sep 19, 2024 | 43.46 | 44.96 | 42.92 | 44.51 | 3,104,508 | +2.19(+5.17%) |
Sep 18, 2024 | 42.19 | 43.33 | 41.39 | 42.32 | 1,838,879 | +0.33(+0.79%) |
Sep 17, 2024 | 41.39 | 42.60 | 41.34 | 41.99 | 5,725,171 | +0.91(+2.22%) |
Sep 16, 2024 | 40.25 | 41.10 | 40.03 | 41.08 | 2,191,923 | +1.03(+2.57%) |
Sep 13, 2024 | 39.15 | 40.06 | 39.15 | 40.05 | 2,645,444 | +1.28(+3.30%) |
Sep 12, 2024 | 37.87 | 38.77 | 37.66 | 38.77 | 2,373,659 | +1.02(+2.70%) |
Sep 11, 2024 | 37.60 | 37.93 | 36.65 | 37.75 | 1,985,629 | -0.06(-0.16%) |
Sep 10, 2024 | 37.60 | 38.07 | 36.95 | 37.81 | 2,196,237 | +0.27(+0.72%) |
Sep 09, 2024 | 37.37 | 37.80 | 37.21 | 37.54 | 2,649,790 | +0.31(+0.83%) |
Sep 06, 2024 | 38.12 | 38.62 | 37.02 | 37.23 | 2,209,628 | -0.84(-2.21%) |
Sep 05, 2024 | 38.38 | 38.67 | 37.93 | 38.07 | 885,026 | -0.05(-0.13%) |
Sep 04, 2024 | 38.31 | 38.63 | 37.80 | 38.12 | 1,053,031 | -0.37(-0.96%) |
Sep 03, 2024 | 39.57 | 39.89 | 38.38 | 38.49 | 1,893,665 | -1.64(-4.09%) |
Aug 30, 2024 | 40.44 | 40.44 | 39.47 | 40.13 | 1,857,558 | +0.05(+0.12%) |
Aug 29, 2024 | 40.35 | 40.85 | 39.90 | 40.08 | 1,779,205 | -0.05(-0.12%) |
Aug 28, 2024 | 40.12 | 40.39 | 39.96 | 40.13 | 2,583,258 | -0.16(-0.40%) |
Aug 27, 2024 | 39.84 | 40.38 | 39.45 | 40.29 | 2,126,049 | +0.48(+1.21%) |
Aug 26, 2024 | 40.51 | 40.51 | 39.68 | 39.81 | 1,879,759 | -0.44(-1.09%) |
Aug 23, 2024 | 39.89 | 41.13 | 39.63 | 40.25 | 3,731,804 | +0.60(+1.51%) |
Aug 22, 2024 | 40.22 | 40.39 | 39.58 | 39.65 | 2,808,459 | -0.51(-1.27%) |
Aug 21, 2024 | 40.46 | 40.65 | 39.82 | 40.16 | 2,087,682 | -0.29(-0.72%) |
Aug 20, 2024 | 41.46 | 41.59 | 40.20 | 40.45 | 1,730,669 | -1.05(-2.53%) |
Aug 19, 2024 | 41.30 | 41.71 | 40.93 | 41.50 | 1,710,626 | +0.39(+0.95%) |
Aug 16, 2024 | 41.68 | 41.68 | 40.81 | 41.11 | 1,658,648 | -0.92(-2.19%) |
Aug 15, 2024 | 41.60 | 42.56 | 41.42 | 42.03 | 2,975,265 | +1.24(+3.04%) |
Aug 14, 2024 | 40.63 | 41.03 | 40.31 | 40.79 | 2,843,483 | +0.44(+1.09%) |
Aug 13, 2024 | 39.66 | 40.63 | 39.19 | 40.35 | 1,916,560 | +0.93(+2.36%) |
Aug 12, 2024 | 39.87 | 40.27 | 39.20 | 39.42 | 2,056,576 | -0.14(-0.35%) |
Aug 09, 2024 | 39.12 | 39.69 | 39.03 | 39.56 | 2,071,792 | +0.33(+0.84%) |
Aug 08, 2024 | 38.85 | 39.56 | 38.18 | 39.23 | 2,932,768 | +1.01(+2.64%) |
Aug 07, 2024 | 39.97 | 40.35 | 38.14 | 38.22 | 5,140,395 | -1.12(-2.85%) |
Aug 06, 2024 | 40.67 | 41.40 | 39.31 | 39.34 | 4,110,695 | -1.57(-3.84%) |
Aug 05, 2024 | 39.75 | 41.90 | 38.88 | 40.91 | 5,201,162 | -3.32(-7.51%) |
Aug 02, 2024 | 46.08 | 46.23 | 43.85 | 44.23 | 4,523,839 | -3.53(-7.39%) |