Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 40.90 | 40.90 | 40.54 | 40.70 | 30,031 | -0.26(-0.63%) |
Sep 30, 2024 | 40.76 | 40.96 | 40.58 | 40.96 | 20,127 | +0.18(+0.44%) |
Sep 27, 2024 | 40.87 | 41.01 | 40.78 | 40.78 | 28,334 | +0.01(+0.02%) |
Sep 26, 2024 | 40.71 | 40.77 | 40.66 | 40.77 | 247,583 | +0.11(+0.27%) |
Sep 25, 2024 | 40.86 | 40.86 | 40.60 | 40.66 | 43,164 | -0.14(-0.34%) |
Sep 24, 2024 | 40.88 | 40.88 | 40.78 | 40.80 | 21,357 | -0.07(-0.17%) |
Sep 23, 2024 | 40.75 | 40.90 | 40.75 | 40.87 | 36,640 | +0.10(+0.25%) |
Sep 20, 2024 | 40.80 | 40.82 | 40.64 | 40.77 | 20,458 | -0.11(-0.27%) |
Sep 19, 2024 | 40.86 | 40.97 | 40.69 | 40.88 | 34,666 | +0.47(+1.16%) |
Sep 18, 2024 | 40.59 | 40.70 | 40.41 | 40.41 | 24,358 | -0.13(-0.32%) |
Sep 17, 2024 | 40.71 | 40.77 | 40.43 | 40.54 | 41,088 | -0.09(-0.22%) |
Sep 16, 2024 | 40.53 | 40.65 | 40.46 | 40.63 | 32,053 | +0.14(+0.35%) |
Sep 13, 2024 | 40.28 | 40.56 | 40.28 | 40.49 | 33,782 | +0.30(+0.75%) |
Sep 12, 2024 | 40.08 | 40.20 | 39.91 | 40.19 | 65,145 | +0.08(+0.20%) |
Sep 11, 2024 | 39.85 | 40.11 | 39.28 | 40.11 | 46,469 | +0.16(+0.39%) |
Sep 10, 2024 | 39.99 | 40.02 | 39.74 | 39.95 | 23,082 | -0.03(-0.07%) |
Sep 09, 2024 | 39.73 | 40.09 | 39.73 | 39.98 | 26,187 | +0.41(+1.04%) |
Sep 06, 2024 | 39.96 | 40.00 | 39.53 | 39.57 | 27,632 | -0.36(-0.90%) |
Sep 05, 2024 | 40.27 | 40.35 | 39.78 | 39.93 | 167,636 | -0.38(-0.94%) |
Sep 04, 2024 | 40.19 | 40.37 | 40.15 | 40.31 | 46,259 | +0.05(+0.12%) |
Sep 03, 2024 | 40.60 | 40.68 | 40.13 | 40.26 | 32,123 | -0.53(-1.30%) |
Aug 30, 2024 | 40.57 | 40.79 | 40.35 | 40.79 | 34,049 | +0.31(+0.77%) |
Aug 29, 2024 | 40.52 | 40.76 | 40.37 | 40.48 | 63,643 | +0.07(+0.17%) |
Aug 28, 2024 | 40.42 | 40.52 | 40.20 | 40.41 | 34,654 | -0.05(-0.12%) |
Aug 27, 2024 | 40.23 | 40.48 | 40.23 | 40.46 | 40,953 | +0.12(+0.30%) |
Aug 26, 2024 | 40.42 | 40.46 | 40.26 | 40.34 | 79,147 | +0.03(+0.07%) |
Aug 23, 2024 | 40.21 | 40.31 | 40.09 | 40.31 | 28,408 | +0.33(+0.83%) |
Aug 22, 2024 | 40.23 | 40.23 | 39.92 | 39.98 | 27,634 | -0.16(-0.41%) |
Aug 21, 2024 | 40.15 | 40.18 | 39.95 | 40.14 | 64,386 | +0.18(+0.46%) |
Aug 20, 2024 | 40.02 | 40.03 | 39.89 | 39.96 | 24,866 | +0.01(+0.03%) |
Aug 19, 2024 | 39.83 | 39.97 | 39.80 | 39.95 | 39,391 | +0.14(+0.34%) |
Aug 16, 2024 | 39.77 | 39.83 | 39.63 | 39.81 | 25,732 | +0.02(+0.05%) |
Aug 15, 2024 | 39.70 | 39.79 | 39.57 | 39.79 | 26,458 | +0.47(+1.19%) |
Aug 14, 2024 | 39.15 | 39.34 | 39.03 | 39.32 | 35,347 | +0.21(+0.54%) |
Aug 13, 2024 | 38.88 | 39.11 | 38.79 | 39.11 | 35,411 | +0.40(+1.03%) |
Aug 12, 2024 | 38.75 | 38.84 | 38.65 | 38.71 | 29,076 | -0.03(-0.08%) |
Aug 09, 2024 | 38.65 | 38.83 | 38.54 | 38.74 | 34,010 | +0.06(+0.16%) |
Aug 08, 2024 | 38.28 | 38.70 | 38.27 | 38.68 | 39,383 | +0.62(+1.62%) |
Aug 07, 2024 | 38.57 | 38.75 | 38.06 | 38.06 | 54,717 | -0.23(-0.59%) |
Aug 06, 2024 | 38.06 | 38.71 | 38.06 | 38.29 | 174,445 | +0.42(+1.11%) |
Aug 05, 2024 | 38.04 | 38.17 | 37.75 | 37.87 | 274,208 | -0.97(-2.50%) |
Aug 02, 2024 | 39.02 | 39.14 | 38.53 | 38.84 | 76,047 | -0.49(-1.25%) |