Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 41.82 | 41.90 | 40.81 | 41.71 | 1,725,940 | -0.32(-0.76%) |
Sep 30, 2024 | 41.68 | 42.15 | 41.47 | 42.03 | 1,588,855 | +0.05(+0.12%) |
Sep 27, 2024 | 42.29 | 42.58 | 41.83 | 41.98 | 1,605,957 | +0.00(+0.00%) |
Sep 26, 2024 | 42.42 | 42.69 | 41.90 | 41.98 | 1,586,620 | -0.02(-0.05%) |
Sep 25, 2024 | 42.57 | 42.57 | 41.98 | 42.00 | 1,406,995 | -0.21(-0.50%) |
Sep 24, 2024 | 42.47 | 42.62 | 42.06 | 42.21 | 1,278,242 | -0.07(-0.17%) |
Sep 23, 2024 | 42.06 | 42.50 | 41.90 | 42.28 | 1,614,782 | +0.17(+0.40%) |
Sep 20, 2024 | 42.47 | 42.47 | 41.84 | 42.11 | 5,462,986 | -0.36(-0.85%) |
Sep 19, 2024 | 42.14 | 42.62 | 41.79 | 42.47 | 1,574,811 | +1.11(+2.68%) |
Sep 18, 2024 | 41.45 | 41.90 | 41.13 | 41.36 | 1,784,054 | -0.01(-0.02%) |
Sep 17, 2024 | 41.01 | 41.55 | 40.85 | 41.37 | 2,009,576 | +0.59(+1.45%) |
Sep 16, 2024 | 40.38 | 41.04 | 40.38 | 40.78 | 1,962,335 | +0.66(+1.65%) |
Sep 13, 2024 | 39.53 | 40.30 | 39.51 | 40.12 | 1,246,679 | +0.81(+2.06%) |
Sep 12, 2024 | 39.19 | 39.48 | 38.69 | 39.31 | 2,201,673 | +0.28(+0.72%) |
Sep 11, 2024 | 38.84 | 39.12 | 37.99 | 39.03 | 2,828,862 | -0.01(-0.03%) |
Sep 10, 2024 | 40.12 | 40.13 | 38.56 | 39.04 | 3,843,732 | -0.93(-2.33%) |
Sep 09, 2024 | 39.96 | 40.10 | 39.53 | 39.97 | 1,704,697 | +0.39(+0.99%) |
Sep 06, 2024 | 40.54 | 41.08 | 39.45 | 39.58 | 1,441,745 | -0.95(-2.34%) |
Sep 05, 2024 | 41.27 | 41.36 | 40.52 | 40.53 | 1,385,812 | -0.53(-1.29%) |
Sep 04, 2024 | 41.42 | 41.66 | 40.80 | 41.06 | 1,966,769 | -0.29(-0.70%) |
Sep 03, 2024 | 41.99 | 42.35 | 41.14 | 41.35 | 2,348,028 | -1.17(-2.75%) |
Aug 30, 2024 | 42.16 | 42.78 | 42.13 | 42.52 | 3,641,915 | +0.48(+1.14%) |
Aug 29, 2024 | 42.13 | 42.49 | 41.90 | 42.04 | 1,032,336 | +0.17(+0.41%) |
Aug 28, 2024 | 41.90 | 42.28 | 41.67 | 41.87 | 1,489,112 | -0.08(-0.19%) |
Aug 27, 2024 | 41.80 | 42.23 | 41.70 | 41.95 | 1,071,019 | +0.07(+0.17%) |
Aug 26, 2024 | 42.00 | 42.49 | 41.84 | 41.88 | 953,551 | +0.26(+0.62%) |
Aug 23, 2024 | 40.76 | 41.79 | 40.70 | 41.62 | 1,705,750 | +1.10(+2.71%) |
Aug 22, 2024 | 40.53 | 40.72 | 40.14 | 40.52 | 1,992,218 | +0.04(+0.10%) |
Aug 21, 2024 | 40.33 | 40.56 | 40.16 | 40.48 | 1,328,061 | +0.33(+0.82%) |
Aug 20, 2024 | 40.69 | 40.80 | 39.97 | 40.15 | 1,867,872 | -0.87(-2.12%) |
Aug 19, 2024 | 40.69 | 41.08 | 40.49 | 41.02 | 1,395,768 | +0.26(+0.64%) |
Aug 16, 2024 | 39.95 | 40.78 | 39.95 | 40.76 | 2,164,897 | +0.78(+1.95%) |
Aug 15, 2024 | 39.80 | 40.24 | 39.53 | 39.98 | 1,596,123 | +0.74(+1.89%) |
Aug 14, 2024 | 38.99 | 39.28 | 38.86 | 39.24 | 1,630,624 | +0.52(+1.34%) |
Aug 13, 2024 | 38.49 | 38.80 | 38.10 | 38.72 | 1,602,094 | +0.48(+1.26%) |
Aug 12, 2024 | 38.68 | 38.80 | 38.16 | 38.24 | 1,283,030 | -0.31(-0.80%) |
Aug 09, 2024 | 37.94 | 38.61 | 37.72 | 38.55 | 2,132,338 | +0.61(+1.61%) |
Aug 08, 2024 | 37.66 | 38.29 | 37.44 | 37.94 | 1,992,490 | +0.78(+2.10%) |
Aug 07, 2024 | 38.70 | 38.87 | 37.12 | 37.16 | 3,510,671 | -0.80(-2.11%) |
Aug 06, 2024 | 36.94 | 38.34 | 36.78 | 37.96 | 2,789,083 | +0.91(+2.46%) |
Aug 05, 2024 | 37.69 | 37.69 | 36.46 | 37.05 | 3,207,408 | -2.13(-5.44%) |
Aug 02, 2024 | 41.14 | 41.20 | 39.01 | 39.18 | 2,806,051 | -2.82(-6.71%) |