Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 41.50 | 42.05 | 41.50 | 42.00 | 85,114 | +0.75(+1.82%) |
Oct 10, 2024 | 41.38 | 41.87 | 41.25 | 41.25 | 12,652 | -0.22(-0.53%) |
Oct 09, 2024 | 41.26 | 41.54 | 41.25 | 41.47 | 19,067 | +0.17(+0.41%) |
Oct 08, 2024 | 41.32 | 41.32 | 41.10 | 41.30 | 17,489 | +0.03(+0.07%) |
Oct 07, 2024 | 41.62 | 41.62 | 41.16 | 41.27 | 10,936 | -0.38(-0.91%) |
Oct 04, 2024 | 41.41 | 41.65 | 41.20 | 41.65 | 21,135 | +0.84(+2.05%) |
Oct 03, 2024 | 40.81 | 40.90 | 40.64 | 40.81 | 13,116 | -0.21(-0.51%) |
Oct 02, 2024 | 40.82 | 41.08 | 40.68 | 41.02 | 19,107 | -0.22(-0.53%) |
Oct 01, 2024 | 41.54 | 41.54 | 41.19 | 41.24 | 15,232 | -0.44(-1.06%) |
Sep 30, 2024 | 41.52 | 41.68 | 41.43 | 41.68 | 8,709 | +0.04(+0.10%) |
Sep 27, 2024 | 41.60 | 41.83 | 41.59 | 41.64 | 9,442 | +0.15(+0.37%) |
Sep 26, 2024 | 41.44 | 41.50 | 41.22 | 41.49 | 19,926 | +0.42(+1.01%) |
Sep 25, 2024 | 41.29 | 41.29 | 41.06 | 41.07 | 13,738 | -0.17(-0.41%) |
Sep 24, 2024 | 41.28 | 41.50 | 41.14 | 41.24 | 7,738 | -0.13(-0.31%) |
Sep 23, 2024 | 41.48 | 41.51 | 41.31 | 41.37 | 11,789 | +0.09(+0.22%) |
Sep 20, 2024 | 41.42 | 41.42 | 41.18 | 41.28 | 9,693 | -0.31(-0.75%) |
Sep 19, 2024 | 41.48 | 41.65 | 41.32 | 41.59 | 17,789 | +0.85(+2.09%) |
Sep 18, 2024 | 40.78 | 41.10 | 40.64 | 40.74 | 8,010 | +0.00(+0.00%) |
Sep 17, 2024 | 40.62 | 40.91 | 40.62 | 40.74 | 10,561 | +0.36(+0.89%) |
Sep 16, 2024 | 40.06 | 40.43 | 40.06 | 40.38 | 14,831 | +0.27(+0.67%) |
Sep 13, 2024 | 39.99 | 40.21 | 39.99 | 40.11 | 6,601 | +0.30(+0.75%) |
Sep 12, 2024 | 39.62 | 39.87 | 39.60 | 39.81 | 11,893 | +0.16(+0.41%) |
Sep 11, 2024 | 39.40 | 39.65 | 38.66 | 39.65 | 11,802 | +0.19(+0.48%) |
Sep 10, 2024 | 39.63 | 39.63 | 39.10 | 39.46 | 31,435 | -0.25(-0.63%) |
Sep 09, 2024 | 39.71 | 39.97 | 39.63 | 39.71 | 20,921 | +0.24(+0.61%) |
Sep 06, 2024 | 40.39 | 40.53 | 39.43 | 39.47 | 9,571 | -0.81(-2.01%) |
Sep 05, 2024 | 40.69 | 40.81 | 40.18 | 40.28 | 6,158 | -0.37(-0.90%) |
Sep 04, 2024 | 40.63 | 41.02 | 40.51 | 40.65 | 11,932 | -0.04(-0.11%) |
Sep 03, 2024 | 41.18 | 41.27 | 40.62 | 40.69 | 16,864 | -0.70(-1.69%) |
Aug 30, 2024 | 41.08 | 41.44 | 40.97 | 41.39 | 13,291 | +0.51(+1.25%) |
Aug 29, 2024 | 40.86 | 41.11 | 40.65 | 40.88 | 36,600 | +0.26(+0.64%) |
Aug 28, 2024 | 40.71 | 40.74 | 40.38 | 40.62 | 37,375 | -0.02(-0.05%) |
Aug 27, 2024 | 40.53 | 40.77 | 40.53 | 40.64 | 10,101 | -0.11(-0.27%) |
Aug 26, 2024 | 41.00 | 41.07 | 40.71 | 40.75 | 10,327 | -0.14(-0.34%) |
Aug 23, 2024 | 40.66 | 41.02 | 40.66 | 40.89 | 17,545 | +0.49(+1.21%) |
Aug 22, 2024 | 40.74 | 40.79 | 40.40 | 40.40 | 48,953 | -0.26(-0.65%) |
Aug 21, 2024 | 40.65 | 40.74 | 40.50 | 40.66 | 8,414 | +0.11(+0.28%) |
Aug 20, 2024 | 40.65 | 40.75 | 40.52 | 40.55 | 15,164 | -0.22(-0.54%) |
Aug 19, 2024 | 40.49 | 40.80 | 40.49 | 40.77 | 13,270 | +0.42(+1.05%) |
Aug 16, 2024 | 40.11 | 40.37 | 40.11 | 40.35 | 5,898 | +0.14(+0.34%) |
Aug 15, 2024 | 40.00 | 40.36 | 40.00 | 40.21 | 18,384 | +0.55(+1.39%) |
Aug 14, 2024 | 39.59 | 39.66 | 39.35 | 39.66 | 9,100 | +0.13(+0.33%) |
Aug 13, 2024 | 39.22 | 39.57 | 39.05 | 39.53 | 16,194 | +0.58(+1.50%) |
Aug 12, 2024 | 39.26 | 39.26 | 38.79 | 38.95 | 10,967 | -0.25(-0.65%) |
Aug 09, 2024 | 38.80 | 39.31 | 38.78 | 39.20 | 24,285 | -0.03(-0.08%) |
Aug 08, 2024 | 38.61 | 39.23 | 38.60 | 39.23 | 40,305 | +1.15(+3.02%) |
Aug 07, 2024 | 38.82 | 39.13 | 38.08 | 38.08 | 25,175 | -0.48(-1.24%) |
Aug 06, 2024 | 38.08 | 38.92 | 37.83 | 38.56 | 88,404 | +0.66(+1.74%) |
Aug 05, 2024 | 37.52 | 38.29 | 37.50 | 37.90 | 90,682 | -1.10(-2.82%) |
Aug 02, 2024 | 39.49 | 39.49 | 38.73 | 39.00 | 147,152 | -1.45(-3.58%) |