Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 43.18 | 43.22 | 43.13 | 43.14 | 1,331,816 | -0.28(-0.64%) |
Sep 30, 2024 | 43.40 | 43.45 | 43.37 | 43.42 | 507,857 | -0.01(-0.02%) |
Sep 27, 2024 | 43.37 | 43.43 | 43.36 | 43.43 | 559,238 | +0.11(+0.25%) |
Sep 26, 2024 | 43.34 | 43.34 | 43.27 | 43.32 | 866,643 | +0.04(+0.09%) |
Sep 25, 2024 | 43.28 | 43.31 | 43.27 | 43.28 | 526,710 | -0.03(-0.07%) |
Sep 24, 2024 | 43.32 | 43.34 | 43.26 | 43.31 | 678,103 | -0.01(-0.02%) |
Sep 23, 2024 | 43.35 | 43.35 | 43.30 | 43.32 | 534,915 | -0.05(-0.12%) |
Sep 20, 2024 | 43.33 | 43.37 | 43.25 | 43.37 | 481,790 | +0.02(+0.05%) |
Sep 19, 2024 | 43.41 | 43.41 | 43.29 | 43.35 | 517,247 | +0.14(+0.32%) |
Sep 18, 2024 | 43.18 | 43.37 | 43.15 | 43.21 | 610,412 | +0.03(+0.07%) |
Sep 17, 2024 | 43.21 | 43.23 | 43.16 | 43.18 | 703,864 | +0.00(+0.00%) |
Sep 16, 2024 | 43.08 | 43.21 | 43.08 | 43.18 | 740,004 | +0.09(+0.21%) |
Sep 13, 2024 | 43.04 | 43.13 | 43.04 | 43.09 | 2,322,996 | +0.07(+0.16%) |
Sep 12, 2024 | 42.94 | 43.04 | 42.92 | 43.02 | 654,531 | +0.07(+0.16%) |
Sep 11, 2024 | 42.88 | 42.96 | 42.80 | 42.95 | 1,113,057 | +0.05(+0.12%) |
Sep 10, 2024 | 42.99 | 43.00 | 42.86 | 42.90 | 729,632 | -0.07(-0.16%) |
Sep 09, 2024 | 42.92 | 42.99 | 42.89 | 42.97 | 673,295 | +0.09(+0.21%) |
Sep 06, 2024 | 42.96 | 43.01 | 42.79 | 42.88 | 2,560,207 | -0.06(-0.14%) |
Sep 05, 2024 | 42.87 | 42.95 | 42.84 | 42.94 | 1,605,586 | +0.12(+0.28%) |
Sep 04, 2024 | 42.67 | 42.85 | 42.67 | 42.82 | 927,181 | +0.15(+0.35%) |
Sep 03, 2024 | 42.76 | 42.79 | 42.66 | 42.67 | 1,255,249 | -0.39(-0.91%) |
Aug 30, 2024 | 43.09 | 43.09 | 43.01 | 43.06 | 695,800 | +0.03(+0.07%) |
Aug 29, 2024 | 43.02 | 43.05 | 42.99 | 43.03 | 574,241 | +0.03(+0.07%) |
Aug 28, 2024 | 43.03 | 43.03 | 42.96 | 43.00 | 775,181 | -0.02(-0.05%) |
Aug 27, 2024 | 42.97 | 43.05 | 42.94 | 43.02 | 611,103 | +0.04(+0.09%) |
Aug 26, 2024 | 43.05 | 43.06 | 42.98 | 42.98 | 508,686 | -0.07(-0.16%) |
Aug 23, 2024 | 42.93 | 43.06 | 42.90 | 43.05 | 1,080,467 | +0.19(+0.44%) |
Aug 22, 2024 | 42.90 | 42.90 | 42.80 | 42.86 | 1,427,718 | -0.02(-0.05%) |
Aug 21, 2024 | 42.85 | 42.90 | 42.81 | 42.88 | 900,902 | +0.08(+0.19%) |
Aug 20, 2024 | 42.87 | 42.90 | 42.75 | 42.80 | 1,142,183 | -0.06(-0.14%) |
Aug 19, 2024 | 42.76 | 42.87 | 42.75 | 42.86 | 944,735 | +0.07(+0.16%) |
Aug 16, 2024 | 42.66 | 42.79 | 42.66 | 42.79 | 640,196 | +0.12(+0.28%) |
Aug 15, 2024 | 42.66 | 42.68 | 42.61 | 42.67 | 1,416,066 | +0.03(+0.07%) |
Aug 14, 2024 | 42.53 | 42.65 | 42.53 | 42.64 | 1,360,782 | +0.08(+0.19%) |
Aug 13, 2024 | 42.46 | 42.56 | 42.44 | 42.56 | 1,109,382 | +0.16(+0.38%) |
Aug 12, 2024 | 42.43 | 42.43 | 42.35 | 42.40 | 2,962,716 | +0.02(+0.05%) |
Aug 09, 2024 | 42.41 | 42.44 | 42.33 | 42.38 | 607,521 | +0.00(+0.00%) |
Aug 08, 2024 | 42.34 | 42.40 | 42.31 | 42.38 | 684,829 | +0.14(+0.33%) |
Aug 07, 2024 | 42.42 | 42.42 | 42.23 | 42.24 | 2,059,112 | +0.07(+0.17%) |
Aug 06, 2024 | 42.20 | 42.31 | 42.01 | 42.17 | 2,160,972 | +0.16(+0.38%) |
Aug 05, 2024 | 41.83 | 42.10 | 41.80 | 42.01 | 4,648,669 | -0.26(-0.62%) |
Aug 02, 2024 | 42.30 | 42.34 | 42.21 | 42.27 | 3,668,230 | -0.11(-0.26%) |