Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 42.42 | 42.60 | 42.14 | 42.48 | 4,198 | -0.18(-0.43%) |
Sep 30, 2024 | 42.43 | 42.66 | 42.34 | 42.66 | 5,926 | +0.13(+0.31%) |
Sep 27, 2024 | 42.46 | 42.61 | 42.42 | 42.53 | 2,965 | +0.24(+0.57%) |
Sep 26, 2024 | 42.32 | 42.34 | 42.28 | 42.29 | 1,808 | +0.13(+0.31%) |
Sep 25, 2024 | 42.23 | 42.23 | 42.14 | 42.16 | 2,739 | -0.28(-0.67%) |
Sep 24, 2024 | 42.65 | 42.65 | 42.37 | 42.44 | 1,642 | -0.20(-0.46%) |
Sep 23, 2024 | 42.74 | 42.80 | 42.60 | 42.64 | 3,913 | -0.04(-0.10%) |
Sep 20, 2024 | 42.60 | 42.68 | 42.60 | 42.68 | 616 | -0.00(-0.00%) |
Sep 19, 2024 | 42.40 | 42.71 | 42.35 | 42.68 | 4,079 | +0.75(+1.79%) |
Sep 18, 2024 | 42.05 | 42.23 | 41.92 | 41.93 | 3,017 | -0.07(-0.17%) |
Sep 17, 2024 | 42.04 | 42.22 | 41.86 | 41.99 | 3,800 | +0.16(+0.39%) |
Sep 16, 2024 | 41.40 | 41.83 | 41.40 | 41.83 | 796 | +0.61(+1.47%) |
Sep 13, 2024 | 40.74 | 41.23 | 40.64 | 41.23 | 6,273 | +0.49(+1.21%) |
Sep 12, 2024 | 40.41 | 40.73 | 40.41 | 40.73 | 999 | +0.31(+0.77%) |
Sep 11, 2024 | 39.88 | 40.42 | 39.61 | 40.42 | 6,951 | -0.00(-0.01%) |
Sep 10, 2024 | 41.50 | 41.50 | 39.96 | 40.42 | 6,826 | -0.10(-0.26%) |
Sep 09, 2024 | 40.72 | 40.93 | 40.53 | 40.53 | 4,840 | +0.38(+0.94%) |
Sep 06, 2024 | 40.62 | 40.62 | 40.15 | 40.15 | 2,881 | -0.83(-2.02%) |
Sep 05, 2024 | 41.11 | 41.11 | 40.90 | 40.98 | 568 | -0.40(-0.97%) |
Sep 04, 2024 | 41.51 | 41.75 | 41.26 | 41.38 | 2,192 | -0.82(-1.94%) |
Sep 03, 2024 | 42.42 | 42.42 | 41.25 | 42.20 | 6,958 | -0.04(-0.10%) |
Aug 30, 2024 | 42.05 | 42.25 | 41.96 | 42.25 | 1,958 | +0.37(+0.89%) |
Aug 29, 2024 | 41.42 | 41.94 | 41.42 | 41.87 | 1,554 | +0.52(+1.27%) |
Aug 28, 2024 | 41.47 | 41.47 | 41.30 | 41.35 | 1,680 | -0.10(-0.23%) |
Aug 27, 2024 | 41.64 | 41.64 | 41.25 | 41.44 | 4,192 | +0.15(+0.37%) |
Aug 26, 2024 | 41.43 | 41.51 | 41.25 | 41.29 | 6,300 | -0.02(-0.06%) |
Aug 23, 2024 | 41.12 | 41.45 | 41.12 | 41.31 | 27,107 | +0.49(+1.19%) |
Aug 22, 2024 | 40.62 | 40.83 | 40.55 | 40.83 | 2,393 | +0.11(+0.26%) |
Aug 21, 2024 | 40.49 | 40.74 | 40.40 | 40.72 | 3,119 | +0.15(+0.38%) |
Aug 20, 2024 | 40.60 | 40.69 | 40.53 | 40.57 | 3,546 | -0.23(-0.56%) |
Aug 19, 2024 | 40.79 | 40.89 | 40.76 | 40.80 | 4,330 | +0.21(+0.53%) |
Aug 16, 2024 | 40.47 | 40.70 | 40.47 | 40.58 | 3,312 | +0.35(+0.87%) |
Aug 15, 2024 | 39.98 | 40.42 | 39.98 | 40.23 | 1,819 | +0.55(+1.38%) |
Aug 14, 2024 | 39.43 | 39.68 | 39.43 | 39.68 | 2,340 | +0.55(+1.40%) |
Aug 13, 2024 | 38.73 | 39.13 | 38.73 | 39.13 | 2,023 | +0.48(+1.23%) |
Aug 12, 2024 | 39.29 | 39.29 | 38.66 | 38.66 | 3,360 | -0.27(-0.69%) |
Aug 09, 2024 | 38.45 | 38.95 | 38.45 | 38.92 | 2,077 | +0.24(+0.61%) |
Aug 08, 2024 | 38.45 | 38.69 | 38.39 | 38.69 | 877 | +0.72(+1.89%) |
Aug 07, 2024 | 38.47 | 38.60 | 37.97 | 37.97 | 98,901 | -0.03(-0.07%) |
Aug 06, 2024 | 37.48 | 38.20 | 37.36 | 38.00 | 19,350 | +0.79(+2.12%) |
Aug 05, 2024 | 38.32 | 39.16 | 37.06 | 37.21 | 87,041 | -1.49(-3.85%) |
Aug 02, 2024 | 39.85 | 39.85 | 38.45 | 38.70 | 15,458 | -1.41(-3.51%) |