Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 40.45 | 41.04 | 40.45 | 40.90 | 26,985 | +0.17(+0.42%) |
Oct 01, 2024 | 41.11 | 41.24 | 40.28 | 40.73 | 42,458 | -0.40(-0.97%) |
Sep 30, 2024 | 41.03 | 41.59 | 40.87 | 41.13 | 34,457 | +0.14(+0.34%) |
Sep 27, 2024 | 41.49 | 41.67 | 40.94 | 40.99 | 23,856 | -0.15(-0.36%) |
Sep 26, 2024 | 41.08 | 41.31 | 40.76 | 41.14 | 27,148 | +0.41(+1.01%) |
Sep 25, 2024 | 41.18 | 41.49 | 40.53 | 40.73 | 52,660 | -0.76(-1.83%) |
Sep 24, 2024 | 41.19 | 41.76 | 40.98 | 41.49 | 26,074 | +0.24(+0.58%) |
Sep 23, 2024 | 41.28 | 41.53 | 40.61 | 41.25 | 40,802 | -0.18(-0.43%) |
Sep 20, 2024 | 41.41 | 41.64 | 40.70 | 41.43 | 115,759 | -0.22(-0.53%) |
Sep 19, 2024 | 41.96 | 41.96 | 41.07 | 41.65 | 42,082 | +0.59(+1.44%) |
Sep 18, 2024 | 40.69 | 41.76 | 40.37 | 41.06 | 44,284 | +0.47(+1.16%) |
Sep 17, 2024 | 39.98 | 41.06 | 39.40 | 40.59 | 53,880 | +0.97(+2.45%) |
Sep 16, 2024 | 39.49 | 39.68 | 39.02 | 39.62 | 43,535 | +0.34(+0.87%) |
Sep 13, 2024 | 38.92 | 39.57 | 38.60 | 39.28 | 49,530 | +0.78(+2.03%) |
Sep 12, 2024 | 38.54 | 38.85 | 38.23 | 38.50 | 26,581 | +0.27(+0.71%) |
Sep 11, 2024 | 37.87 | 38.31 | 36.93 | 38.23 | 40,864 | +0.31(+0.82%) |
Sep 10, 2024 | 38.28 | 38.49 | 37.73 | 37.92 | 57,916 | -0.64(-1.66%) |
Sep 09, 2024 | 39.06 | 39.50 | 38.44 | 38.56 | 83,889 | -0.44(-1.13%) |
Sep 06, 2024 | 40.96 | 41.41 | 38.69 | 39.00 | 84,600 | -2.18(-5.29%) |
Sep 05, 2024 | 40.49 | 41.28 | 39.91 | 41.18 | 86,338 | +0.93(+2.31%) |
Sep 04, 2024 | 39.91 | 40.38 | 39.15 | 40.25 | 55,934 | +0.47(+1.18%) |
Sep 03, 2024 | 39.84 | 40.68 | 39.60 | 39.78 | 40,719 | -0.48(-1.19%) |
Aug 30, 2024 | 40.31 | 40.33 | 39.67 | 40.26 | 30,332 | +0.33(+0.83%) |
Aug 29, 2024 | 39.80 | 40.28 | 39.56 | 39.93 | 27,395 | +0.48(+1.22%) |
Aug 28, 2024 | 39.70 | 39.70 | 39.15 | 39.45 | 23,732 | -0.30(-0.75%) |
Aug 27, 2024 | 39.72 | 39.92 | 39.45 | 39.75 | 27,855 | -0.07(-0.18%) |
Aug 26, 2024 | 40.31 | 40.31 | 39.57 | 39.82 | 37,386 | -0.22(-0.55%) |
Aug 23, 2024 | 39.00 | 40.28 | 39.00 | 40.04 | 55,655 | +1.38(+3.57%) |
Aug 22, 2024 | 39.16 | 39.19 | 38.17 | 38.66 | 68,665 | -0.60(-1.53%) |
Aug 21, 2024 | 39.62 | 39.97 | 39.16 | 39.26 | 64,936 | -0.27(-0.68%) |
Aug 20, 2024 | 39.35 | 39.56 | 38.60 | 39.53 | 74,914 | +0.22(+0.56%) |
Aug 19, 2024 | 39.00 | 39.41 | 38.64 | 39.31 | 153,245 | +0.55(+1.42%) |
Aug 16, 2024 | 39.22 | 39.69 | 38.73 | 38.76 | 112,422 | -0.43(-1.10%) |
Aug 15, 2024 | 38.82 | 39.79 | 38.67 | 39.19 | 80,113 | +1.18(+3.10%) |
Aug 14, 2024 | 38.21 | 38.27 | 37.28 | 38.01 | 108,947 | -0.26(-0.68%) |
Aug 13, 2024 | 38.29 | 38.30 | 37.69 | 38.27 | 82,412 | +0.28(+0.74%) |
Aug 12, 2024 | 38.72 | 38.80 | 37.82 | 37.99 | 74,610 | -0.35(-0.91%) |
Aug 09, 2024 | 38.90 | 38.90 | 38.27 | 38.34 | 48,468 | -0.57(-1.46%) |
Aug 08, 2024 | 38.99 | 39.04 | 38.02 | 38.91 | 83,808 | +0.53(+1.38%) |
Aug 07, 2024 | 39.60 | 40.62 | 38.33 | 38.38 | 53,602 | -0.55(-1.41%) |
Aug 06, 2024 | 39.92 | 40.16 | 38.88 | 38.93 | 55,428 | -0.99(-2.48%) |
Aug 05, 2024 | 39.97 | 40.48 | 39.23 | 39.92 | 89,237 | -1.42(-3.43%) |
Aug 02, 2024 | 41.57 | 42.10 | 40.60 | 41.34 | 127,107 | -1.49(-3.48%) |