Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 43.26 | 43.26 | 42.88 | 43.15 | 13,657 | -0.16(-0.37%) |
Sep 30, 2024 | 43.07 | 43.31 | 42.90 | 43.31 | 16,095 | +0.13(+0.30%) |
Sep 27, 2024 | 43.26 | 43.36 | 43.08 | 43.18 | 13,204 | -0.01(-0.02%) |
Sep 26, 2024 | 43.42 | 43.42 | 43.12 | 43.19 | 25,144 | +0.15(+0.35%) |
Sep 25, 2024 | 43.11 | 43.22 | 42.98 | 43.04 | 24,684 | -0.09(-0.21%) |
Sep 24, 2024 | 43.21 | 43.22 | 43.00 | 43.13 | 21,174 | +0.01(+0.02%) |
Sep 23, 2024 | 42.94 | 43.19 | 42.94 | 43.12 | 21,292 | +0.23(+0.54%) |
Sep 20, 2024 | 42.72 | 42.97 | 42.63 | 42.89 | 23,477 | +0.04(+0.09%) |
Sep 19, 2024 | 42.83 | 42.93 | 42.73 | 42.85 | 17,544 | +0.70(+1.67%) |
Sep 18, 2024 | 42.25 | 42.61 | 42.10 | 42.15 | 16,408 | +0.03(+0.06%) |
Sep 17, 2024 | 42.25 | 42.40 | 42.04 | 42.12 | 9,326 | +0.09(+0.22%) |
Sep 16, 2024 | 41.92 | 42.08 | 41.85 | 42.03 | 17,035 | +0.08(+0.20%) |
Sep 13, 2024 | 41.71 | 42.06 | 41.71 | 41.95 | 12,862 | +0.44(+1.06%) |
Sep 12, 2024 | 41.29 | 41.60 | 41.07 | 41.51 | 21,750 | +0.34(+0.83%) |
Sep 11, 2024 | 40.84 | 41.17 | 40.19 | 41.17 | 9,351 | +0.39(+0.95%) |
Sep 10, 2024 | 40.76 | 40.78 | 40.48 | 40.78 | 13,670 | +0.04(+0.10%) |
Sep 09, 2024 | 40.79 | 40.88 | 40.60 | 40.74 | 10,581 | +0.30(+0.74%) |
Sep 06, 2024 | 41.27 | 41.29 | 40.44 | 40.44 | 10,124 | -0.67(-1.63%) |
Sep 05, 2024 | 41.41 | 41.42 | 41.02 | 41.11 | 15,014 | -0.36(-0.86%) |
Sep 04, 2024 | 41.31 | 41.73 | 41.31 | 41.47 | 26,859 | -0.04(-0.10%) |
Sep 03, 2024 | 42.41 | 42.41 | 41.41 | 41.51 | 16,338 | -1.25(-2.92%) |
Aug 30, 2024 | 42.45 | 42.76 | 42.26 | 42.76 | 10,915 | +0.46(+1.09%) |
Aug 29, 2024 | 42.41 | 42.60 | 42.26 | 42.30 | 8,056 | +0.10(+0.24%) |
Aug 28, 2024 | 42.40 | 42.44 | 42.04 | 42.20 | 10,305 | -0.26(-0.62%) |
Aug 27, 2024 | 42.30 | 42.50 | 42.30 | 42.46 | 17,357 | +0.01(+0.03%) |
Aug 26, 2024 | 42.68 | 42.74 | 42.40 | 42.45 | 15,883 | -0.15(-0.35%) |
Aug 23, 2024 | 42.19 | 42.60 | 42.19 | 42.60 | 8,476 | +0.68(+1.62%) |
Aug 22, 2024 | 42.30 | 42.37 | 41.92 | 41.92 | 14,755 | -0.24(-0.57%) |
Aug 21, 2024 | 41.83 | 42.20 | 41.83 | 42.16 | 30,637 | +0.31(+0.73%) |
Aug 20, 2024 | 42.10 | 42.10 | 41.80 | 41.85 | 17,793 | -0.17(-0.41%) |
Aug 19, 2024 | 41.74 | 42.03 | 41.70 | 42.03 | 14,606 | +0.37(+0.88%) |
Aug 16, 2024 | 41.56 | 41.79 | 41.53 | 41.66 | 15,257 | +0.04(+0.09%) |
Aug 15, 2024 | 41.51 | 41.67 | 41.38 | 41.62 | 10,992 | +0.50(+1.23%) |
Aug 14, 2024 | 41.06 | 41.15 | 40.94 | 41.12 | 19,370 | +0.13(+0.32%) |
Aug 13, 2024 | 40.74 | 40.99 | 40.67 | 40.99 | 9,063 | +0.53(+1.31%) |
Aug 12, 2024 | 40.74 | 40.74 | 40.37 | 40.46 | 20,284 | -0.11(-0.27%) |
Aug 09, 2024 | 40.33 | 40.62 | 40.23 | 40.57 | 28,146 | +0.24(+0.60%) |
Aug 08, 2024 | 39.83 | 40.33 | 39.83 | 40.33 | 12,941 | +0.90(+2.28%) |
Aug 07, 2024 | 40.22 | 40.23 | 39.38 | 39.43 | 25,750 | -0.29(-0.73%) |
Aug 06, 2024 | 39.38 | 40.24 | 39.35 | 39.72 | 41,651 | +0.51(+1.30%) |
Aug 05, 2024 | 38.48 | 39.62 | 38.40 | 39.21 | 61,679 | -1.08(-2.68%) |
Aug 02, 2024 | 40.44 | 40.55 | 39.95 | 40.29 | 70,681 | -0.68(-1.66%) |