Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 40.51 | 40.57 | 40.49 | 40.49 | 9,305 | -0.13(-0.32%) |
Sep 30, 2024 | 40.59 | 40.65 | 40.51 | 40.62 | 4,294 | +0.03(+0.08%) |
Sep 27, 2024 | 40.56 | 40.63 | 40.55 | 40.59 | 8,551 | +0.09(+0.22%) |
Sep 26, 2024 | 40.47 | 40.52 | 40.45 | 40.50 | 5,458 | +0.06(+0.15%) |
Sep 25, 2024 | 40.54 | 40.54 | 40.42 | 40.44 | 5,159 | -0.12(-0.30%) |
Sep 24, 2024 | 40.52 | 40.59 | 40.49 | 40.56 | 6,065 | +0.06(+0.15%) |
Sep 23, 2024 | 40.49 | 40.54 | 40.45 | 40.50 | 3,582 | -0.09(-0.22%) |
Sep 20, 2024 | 40.56 | 40.62 | 40.52 | 40.59 | 11,270 | -0.08(-0.20%) |
Sep 19, 2024 | 40.61 | 40.67 | 40.58 | 40.67 | 10,042 | +0.15(+0.37%) |
Sep 18, 2024 | 40.56 | 40.73 | 40.49 | 40.52 | 12,266 | -0.12(-0.30%) |
Sep 17, 2024 | 40.66 | 40.71 | 40.61 | 40.64 | 12,866 | +0.04(+0.10%) |
Sep 16, 2024 | 40.46 | 40.63 | 40.46 | 40.60 | 11,829 | +0.21(+0.51%) |
Sep 13, 2024 | 40.31 | 40.45 | 40.29 | 40.39 | 13,611 | +0.16(+0.41%) |
Sep 12, 2024 | 40.13 | 40.23 | 40.11 | 40.23 | 15,595 | +0.05(+0.12%) |
Sep 11, 2024 | 40.05 | 40.18 | 39.97 | 40.18 | 915,177 | +0.12(+0.29%) |
Sep 10, 2024 | 40.00 | 40.07 | 39.96 | 40.07 | 11,488 | +0.03(+0.08%) |
Sep 09, 2024 | 39.99 | 40.10 | 39.99 | 40.03 | 6,197 | +0.08(+0.21%) |
Sep 06, 2024 | 40.02 | 40.09 | 39.92 | 39.95 | 9,910 | -0.05(-0.13%) |
Sep 05, 2024 | 39.98 | 40.06 | 39.89 | 40.00 | 8,419 | +0.09(+0.23%) |
Sep 04, 2024 | 39.75 | 39.93 | 39.75 | 39.91 | 5,229 | +0.18(+0.45%) |
Sep 03, 2024 | 39.80 | 39.81 | 39.70 | 39.73 | 23,137 | -0.34(-0.84%) |
Aug 30, 2024 | 40.11 | 40.12 | 40.03 | 40.07 | 9,652 | +0.03(+0.08%) |
Aug 29, 2024 | 40.10 | 40.12 | 40.03 | 40.03 | 11,354 | -0.06(-0.15%) |
Aug 28, 2024 | 40.15 | 40.16 | 40.07 | 40.09 | 10,411 | -0.06(-0.14%) |
Aug 27, 2024 | 40.13 | 40.18 | 40.10 | 40.15 | 9,622 | -0.06(-0.14%) |
Aug 26, 2024 | 40.25 | 40.25 | 40.18 | 40.21 | 6,144 | -0.04(-0.11%) |
Aug 23, 2024 | 40.02 | 40.25 | 40.02 | 40.25 | 511,364 | +0.37(+0.93%) |
Aug 22, 2024 | 39.98 | 39.98 | 39.85 | 39.88 | 23,375 | -0.28(-0.70%) |
Aug 21, 2024 | 40.09 | 40.22 | 40.08 | 40.16 | 13,537 | +0.10(+0.25%) |
Aug 20, 2024 | 40.01 | 40.06 | 40.00 | 40.06 | 19,011 | +0.10(+0.25%) |
Aug 19, 2024 | 39.85 | 39.96 | 39.85 | 39.96 | 99,342 | +0.14(+0.35%) |
Aug 16, 2024 | 39.76 | 39.82 | 39.72 | 39.82 | 28,942 | +0.13(+0.33%) |
Aug 15, 2024 | 39.59 | 39.69 | 39.56 | 39.69 | 15,704 | +0.03(+0.08%) |
Aug 14, 2024 | 39.65 | 39.73 | 39.59 | 39.66 | 71,988 | +0.03(+0.08%) |
Aug 13, 2024 | 39.53 | 39.63 | 39.53 | 39.63 | 11,038 | +0.20(+0.51%) |
Aug 12, 2024 | 39.38 | 39.43 | 39.36 | 39.43 | 21,260 | +0.06(+0.17%) |
Aug 09, 2024 | 39.37 | 39.39 | 39.34 | 39.37 | 24,653 | +0.18(+0.45%) |
Aug 08, 2024 | 39.13 | 39.26 | 39.04 | 39.19 | 35,633 | +0.18(+0.46%) |
Aug 07, 2024 | 39.13 | 39.23 | 39.00 | 39.01 | 35,418 | +0.05(+0.13%) |
Aug 06, 2024 | 39.23 | 39.23 | 38.96 | 38.96 | 671,835 | -0.23(-0.59%) |
Aug 05, 2024 | 39.16 | 39.32 | 39.11 | 39.19 | 24,567 | -0.29(-0.74%) |
Aug 02, 2024 | 39.31 | 39.57 | 39.31 | 39.48 | 560,529 | +0.23(+0.59%) |