Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 41.50 | 41.50 | 41.21 | 41.29 | 334,432 | -0.21(-0.51%) |
Sep 30, 2024 | 41.40 | 41.50 | 41.32 | 41.50 | 333,669 | +0.06(+0.14%) |
Sep 27, 2024 | 41.48 | 41.49 | 41.37 | 41.44 | 360,377 | +0.04(+0.10%) |
Sep 26, 2024 | 41.47 | 41.47 | 41.37 | 41.40 | 211,782 | -0.01(-0.02%) |
Sep 25, 2024 | 41.39 | 41.41 | 41.31 | 41.41 | 419,856 | +0.02(+0.05%) |
Sep 24, 2024 | 41.37 | 41.39 | 41.27 | 41.39 | 243,905 | +0.03(+0.07%) |
Sep 23, 2024 | 41.34 | 41.36 | 41.26 | 41.36 | 221,984 | -0.20(-0.48%) |
Sep 20, 2024 | 41.56 | 41.65 | 41.39 | 41.56 | 312,674 | -0.02(-0.05%) |
Sep 19, 2024 | 41.63 | 41.63 | 41.55 | 41.58 | 446,379 | +0.07(+0.17%) |
Sep 18, 2024 | 41.48 | 41.61 | 41.46 | 41.51 | 382,528 | +0.03(+0.07%) |
Sep 17, 2024 | 41.57 | 41.60 | 41.44 | 41.48 | 408,559 | -0.02(-0.05%) |
Sep 16, 2024 | 41.42 | 41.50 | 41.40 | 41.50 | 493,276 | +0.10(+0.24%) |
Sep 13, 2024 | 41.38 | 41.46 | 41.37 | 41.40 | 290,234 | +0.07(+0.17%) |
Sep 12, 2024 | 41.26 | 41.35 | 41.13 | 41.33 | 420,690 | +0.12(+0.29%) |
Sep 11, 2024 | 40.95 | 41.22 | 40.48 | 41.21 | 319,117 | +0.29(+0.71%) |
Sep 10, 2024 | 40.92 | 40.94 | 40.66 | 40.92 | 242,946 | +0.09(+0.22%) |
Sep 09, 2024 | 40.70 | 40.88 | 40.62 | 40.83 | 254,143 | +0.35(+0.86%) |
Sep 06, 2024 | 40.92 | 41.01 | 40.39 | 40.48 | 568,120 | -0.43(-1.05%) |
Sep 05, 2024 | 40.88 | 41.02 | 40.75 | 40.91 | 230,010 | +0.04(+0.10%) |
Sep 04, 2024 | 40.86 | 41.06 | 40.83 | 40.87 | 444,009 | -0.08(-0.20%) |
Sep 03, 2024 | 41.23 | 41.23 | 40.82 | 40.95 | 292,833 | -0.35(-0.85%) |
Aug 30, 2024 | 41.19 | 41.30 | 41.12 | 41.30 | 223,114 | +0.15(+0.36%) |
Aug 29, 2024 | 41.10 | 41.22 | 41.08 | 41.15 | 262,477 | +0.06(+0.15%) |
Aug 28, 2024 | 41.14 | 41.15 | 40.94 | 41.09 | 279,048 | -0.04(-0.10%) |
Aug 27, 2024 | 41.03 | 41.15 | 41.03 | 41.13 | 235,964 | +0.04(+0.10%) |
Aug 26, 2024 | 41.18 | 41.20 | 41.04 | 41.09 | 439,049 | +0.01(+0.02%) |
Aug 23, 2024 | 40.98 | 41.13 | 40.97 | 41.08 | 378,968 | +0.13(+0.32%) |
Aug 22, 2024 | 41.10 | 41.10 | 40.86 | 40.95 | 289,413 | -0.06(-0.15%) |
Aug 21, 2024 | 41.08 | 41.08 | 40.92 | 41.01 | 3,194,656 | +0.02(+0.05%) |
Aug 20, 2024 | 41.04 | 41.07 | 40.96 | 40.99 | 369,244 | -0.07(-0.17%) |
Aug 19, 2024 | 40.91 | 41.06 | 40.87 | 41.06 | 381,951 | -0.23(-0.56%) |
Aug 16, 2024 | 41.05 | 41.30 | 41.04 | 41.29 | 449,140 | +0.26(+0.63%) |
Aug 15, 2024 | 40.83 | 41.07 | 40.83 | 41.03 | 390,269 | +0.49(+1.21%) |
Aug 14, 2024 | 40.45 | 40.58 | 40.23 | 40.54 | 420,683 | +0.19(+0.47%) |
Aug 13, 2024 | 39.97 | 40.37 | 39.95 | 40.35 | 263,462 | +0.65(+1.64%) |
Aug 12, 2024 | 39.83 | 39.92 | 39.56 | 39.70 | 361,351 | +0.03(+0.08%) |
Aug 09, 2024 | 39.46 | 39.80 | 39.38 | 39.67 | 228,460 | +0.15(+0.38%) |
Aug 08, 2024 | 39.08 | 39.55 | 38.87 | 39.52 | 331,286 | +0.85(+2.20%) |
Aug 07, 2024 | 39.35 | 39.59 | 38.60 | 38.67 | 514,076 | -0.27(-0.69%) |
Aug 06, 2024 | 38.90 | 39.44 | 38.58 | 38.94 | 727,809 | +0.45(+1.17%) |
Aug 05, 2024 | 37.98 | 38.96 | 37.93 | 38.49 | 1,166,869 | -1.12(-2.83%) |
Aug 02, 2024 | 39.75 | 39.85 | 39.31 | 39.61 | 676,721 | -0.58(-1.44%) |