Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 43.30 | 43.30 | 42.54 | 42.93 | 29,387 | -0.26(-0.60%) |
Sep 30, 2024 | 43.20 | 43.20 | 42.88 | 43.19 | 50,086 | -0.12(-0.28%) |
Sep 27, 2024 | 43.45 | 43.75 | 43.20 | 43.31 | 26,491 | +0.06(+0.14%) |
Sep 26, 2024 | 43.32 | 43.39 | 43.03 | 43.25 | 31,218 | +0.46(+1.08%) |
Sep 25, 2024 | 42.95 | 43.18 | 42.79 | 42.79 | 25,017 | -0.12(-0.28%) |
Sep 24, 2024 | 42.70 | 43.09 | 42.63 | 42.91 | 66,405 | +0.05(+0.12%) |
Sep 23, 2024 | 42.66 | 43.00 | 42.66 | 42.86 | 27,351 | +0.49(+1.16%) |
Sep 20, 2024 | 42.62 | 42.66 | 42.33 | 42.37 | 34,509 | -0.32(-0.75%) |
Sep 19, 2024 | 42.73 | 42.84 | 42.51 | 42.69 | 38,237 | +0.09(+0.21%) |
Sep 18, 2024 | 42.69 | 42.91 | 41.98 | 42.60 | 34,964 | -0.22(-0.51%) |
Sep 17, 2024 | 42.76 | 42.86 | 42.52 | 42.82 | 29,786 | +0.47(+1.11%) |
Sep 16, 2024 | 41.94 | 42.43 | 41.94 | 42.35 | 26,128 | +0.39(+0.93%) |
Sep 13, 2024 | 42.30 | 42.37 | 41.90 | 41.96 | 34,629 | +0.51(+1.23%) |
Sep 12, 2024 | 41.52 | 41.63 | 41.14 | 41.45 | 26,789 | +0.26(+0.63%) |
Sep 11, 2024 | 41.40 | 41.42 | 40.96 | 41.19 | 27,013 | -0.67(-1.60%) |
Sep 10, 2024 | 41.93 | 41.95 | 41.62 | 41.86 | 22,925 | -0.26(-0.62%) |
Sep 09, 2024 | 41.84 | 42.34 | 41.81 | 42.12 | 19,112 | +0.48(+1.15%) |
Sep 06, 2024 | 42.04 | 42.21 | 41.55 | 41.64 | 19,761 | -0.15(-0.36%) |
Sep 05, 2024 | 41.97 | 42.05 | 41.70 | 41.79 | 13,440 | +0.22(+0.53%) |
Sep 04, 2024 | 41.21 | 41.72 | 41.21 | 41.57 | 18,514 | +0.41(+1.00%) |
Sep 03, 2024 | 41.81 | 41.84 | 41.09 | 41.16 | 207,259 | -0.90(-2.14%) |
Aug 30, 2024 | 41.76 | 42.10 | 41.68 | 42.06 | 38,152 | +0.78(+1.89%) |
Aug 29, 2024 | 41.25 | 41.59 | 41.25 | 41.28 | 25,831 | -0.07(-0.17%) |
Aug 28, 2024 | 41.60 | 41.71 | 40.97 | 41.35 | 29,869 | +0.27(+0.66%) |
Aug 27, 2024 | 41.05 | 41.26 | 40.97 | 41.08 | 19,749 | +0.01(+0.02%) |
Aug 26, 2024 | 41.08 | 41.22 | 40.96 | 41.07 | 26,014 | -0.68(-1.63%) |
Aug 23, 2024 | 41.05 | 41.80 | 41.03 | 41.75 | 9,299 | +0.99(+2.43%) |
Aug 22, 2024 | 40.94 | 40.94 | 40.74 | 40.76 | 12,267 | -0.01(-0.02%) |
Aug 21, 2024 | 40.55 | 41.04 | 40.55 | 40.77 | 23,455 | -0.03(-0.07%) |
Aug 20, 2024 | 40.76 | 41.29 | 40.49 | 40.80 | 4,652 | +0.09(+0.22%) |
Aug 19, 2024 | 40.57 | 40.82 | 40.57 | 40.71 | 11,548 | +0.52(+1.29%) |
Aug 16, 2024 | 39.87 | 40.25 | 39.87 | 40.19 | 65,927 | -0.03(-0.07%) |
Aug 15, 2024 | 40.30 | 40.77 | 40.10 | 40.22 | 53,793 | +0.04(+0.10%) |
Aug 14, 2024 | 39.99 | 40.46 | 39.98 | 40.18 | 13,523 | +0.25(+0.63%) |
Aug 13, 2024 | 39.60 | 39.99 | 39.60 | 39.93 | 37,772 | +0.69(+1.76%) |
Aug 12, 2024 | 39.00 | 39.51 | 39.00 | 39.24 | 27,762 | -0.10(-0.25%) |
Aug 09, 2024 | 39.23 | 39.40 | 39.10 | 39.34 | 21,465 | +0.04(+0.10%) |
Aug 08, 2024 | 38.98 | 39.41 | 38.95 | 39.30 | 31,200 | +0.00(+0.00%) |
Aug 07, 2024 | 39.13 | 39.71 | 39.13 | 39.30 | 27,998 | +0.53(+1.37%) |
Aug 06, 2024 | 38.10 | 38.95 | 38.10 | 38.77 | 32,000 | +0.24(+0.62%) |
Aug 05, 2024 | 38.78 | 39.25 | 38.39 | 38.53 | 28,251 | -1.02(-2.58%) |
Aug 02, 2024 | 39.13 | 39.79 | 39.13 | 39.55 | 15,558 | +0.75(+1.93%) |