Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 41.11 | 41.23 | 40.87 | 41.14 | 304,376 | -0.05(-0.12%) |
Sep 30, 2024 | 41.07 | 41.19 | 40.85 | 41.19 | 299,950 | +0.07(+0.17%) |
Sep 27, 2024 | 41.07 | 41.34 | 41.01 | 41.12 | 250,922 | -0.07(-0.17%) |
Sep 26, 2024 | 41.06 | 41.19 | 41.06 | 41.19 | 267,773 | +0.28(+0.68%) |
Sep 25, 2024 | 41.16 | 41.21 | 40.83 | 40.91 | 264,529 | -0.25(-0.61%) |
Sep 24, 2024 | 41.18 | 41.22 | 41.01 | 41.16 | 716,593 | +0.10(+0.24%) |
Sep 23, 2024 | 41.02 | 41.10 | 40.90 | 41.06 | 311,313 | +0.17(+0.42%) |
Sep 20, 2024 | 40.86 | 41.05 | 40.82 | 40.89 | 245,672 | -0.12(-0.29%) |
Sep 19, 2024 | 41.01 | 41.08 | 40.82 | 41.01 | 250,468 | +0.48(+1.18%) |
Sep 18, 2024 | 40.64 | 41.04 | 40.51 | 40.53 | 206,343 | -0.15(-0.37%) |
Sep 17, 2024 | 40.73 | 40.80 | 40.51 | 40.68 | 198,499 | -0.02(-0.05%) |
Sep 16, 2024 | 40.55 | 40.74 | 40.52 | 40.70 | 227,660 | +0.19(+0.47%) |
Sep 13, 2024 | 40.25 | 40.58 | 40.20 | 40.51 | 194,284 | +0.36(+0.90%) |
Sep 12, 2024 | 40.10 | 40.22 | 39.87 | 40.15 | 181,374 | +0.10(+0.25%) |
Sep 11, 2024 | 39.90 | 40.05 | 39.36 | 40.05 | 209,532 | +0.17(+0.43%) |
Sep 10, 2024 | 39.97 | 40.00 | 39.59 | 39.88 | 211,479 | -0.06(-0.15%) |
Sep 09, 2024 | 39.70 | 40.06 | 39.70 | 39.94 | 262,105 | +0.44(+1.11%) |
Sep 06, 2024 | 39.96 | 40.11 | 39.50 | 39.50 | 274,713 | -0.36(-0.90%) |
Sep 05, 2024 | 40.17 | 40.17 | 39.75 | 39.86 | 183,037 | -0.24(-0.60%) |
Sep 04, 2024 | 40.05 | 40.21 | 39.95 | 40.10 | 204,403 | +0.05(+0.12%) |
Sep 03, 2024 | 40.35 | 40.38 | 39.92 | 40.05 | 245,321 | -0.45(-1.11%) |
Aug 30, 2024 | 40.27 | 40.50 | 40.14 | 40.50 | 194,675 | +0.26(+0.65%) |
Aug 29, 2024 | 40.21 | 40.40 | 40.00 | 40.24 | 192,657 | -0.01(-0.02%) |
Aug 28, 2024 | 40.25 | 40.40 | 40.02 | 40.25 | 205,753 | +0.00(+0.00%) |
Aug 27, 2024 | 40.24 | 40.31 | 40.17 | 40.25 | 140,075 | -0.05(-0.12%) |
Aug 26, 2024 | 40.25 | 40.41 | 40.14 | 40.30 | 242,979 | +0.13(+0.32%) |
Aug 23, 2024 | 40.00 | 40.21 | 39.92 | 40.17 | 178,514 | +0.34(+0.85%) |
Aug 22, 2024 | 40.03 | 40.09 | 39.73 | 39.83 | 169,425 | -0.10(-0.25%) |
Aug 21, 2024 | 39.94 | 40.04 | 39.86 | 39.93 | 191,102 | +0.06(+0.15%) |
Aug 20, 2024 | 39.82 | 39.92 | 39.77 | 39.87 | 238,744 | +0.08(+0.20%) |
Aug 19, 2024 | 39.64 | 39.88 | 39.64 | 39.79 | 220,419 | +0.19(+0.48%) |
Aug 16, 2024 | 39.50 | 39.69 | 39.39 | 39.60 | 182,868 | +0.09(+0.23%) |
Aug 15, 2024 | 39.51 | 39.66 | 39.37 | 39.51 | 293,810 | +0.41(+1.05%) |
Aug 14, 2024 | 38.95 | 39.23 | 38.86 | 39.10 | 268,259 | +0.16(+0.41%) |
Aug 13, 2024 | 38.77 | 39.00 | 38.73 | 38.94 | 256,953 | +0.23(+0.59%) |
Aug 12, 2024 | 38.91 | 38.91 | 38.61 | 38.71 | 277,570 | -0.05(-0.13%) |
Aug 09, 2024 | 38.65 | 38.90 | 38.51 | 38.76 | 239,302 | +0.10(+0.26%) |
Aug 08, 2024 | 38.34 | 38.74 | 38.27 | 38.66 | 212,676 | +0.55(+1.44%) |
Aug 07, 2024 | 38.55 | 38.73 | 38.10 | 38.11 | 226,945 | -0.17(-0.44%) |
Aug 06, 2024 | 38.03 | 38.73 | 37.96 | 38.28 | 276,715 | +0.30(+0.79%) |
Aug 05, 2024 | 38.02 | 38.29 | 37.86 | 37.98 | 411,601 | -0.90(-2.31%) |
Aug 02, 2024 | 39.05 | 39.20 | 38.52 | 38.88 | 253,107 | -0.23(-0.59%) |