Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 41.30 | 41.41 | 41.00 | 41.35 | 71,021 | +0.53(+1.30%) |
Oct 03, 2024 | 40.86 | 40.95 | 40.63 | 40.82 | 52,267 | -0.26(-0.63%) |
Oct 02, 2024 | 40.96 | 41.27 | 40.85 | 41.08 | 56,024 | -0.01(-0.02%) |
Oct 01, 2024 | 41.52 | 41.52 | 40.85 | 41.09 | 128,432 | -0.46(-1.11%) |
Sep 30, 2024 | 41.30 | 41.62 | 41.22 | 41.55 | 56,202 | +0.10(+0.24%) |
Sep 27, 2024 | 41.58 | 41.79 | 41.29 | 41.45 | 80,306 | +0.26(+0.63%) |
Sep 26, 2024 | 41.42 | 41.55 | 41.10 | 41.19 | 80,915 | +0.28(+0.68%) |
Sep 25, 2024 | 41.43 | 41.43 | 40.89 | 40.91 | 46,116 | -0.52(-1.26%) |
Sep 24, 2024 | 41.49 | 41.59 | 41.24 | 41.43 | 104,732 | +0.06(+0.15%) |
Sep 23, 2024 | 41.60 | 41.65 | 41.20 | 41.37 | 95,677 | -0.01(-0.02%) |
Sep 20, 2024 | 41.80 | 41.80 | 41.38 | 41.38 | 58,486 | -0.55(-1.31%) |
Sep 19, 2024 | 42.14 | 42.14 | 41.56 | 41.93 | 122,609 | +0.83(+2.01%) |
Sep 18, 2024 | 41.09 | 42.11 | 40.99 | 41.10 | 146,932 | -0.08(-0.19%) |
Sep 17, 2024 | 41.04 | 41.55 | 41.04 | 41.18 | 43,829 | +0.38(+0.93%) |
Sep 16, 2024 | 40.76 | 40.81 | 40.51 | 40.80 | 121,875 | +0.23(+0.56%) |
Sep 13, 2024 | 40.04 | 40.63 | 40.04 | 40.57 | 50,651 | +0.93(+2.34%) |
Sep 12, 2024 | 39.32 | 39.85 | 39.14 | 39.64 | 58,143 | +0.48(+1.22%) |
Sep 11, 2024 | 38.89 | 39.24 | 38.31 | 39.17 | 95,037 | +0.10(+0.26%) |
Sep 10, 2024 | 39.22 | 39.22 | 38.60 | 39.07 | 126,395 | -0.03(-0.08%) |
Sep 09, 2024 | 39.16 | 39.40 | 39.08 | 39.10 | 120,876 | +0.05(+0.13%) |
Sep 06, 2024 | 39.78 | 39.97 | 38.97 | 39.05 | 65,361 | -0.69(-1.73%) |
Sep 05, 2024 | 39.99 | 40.10 | 39.59 | 39.73 | 86,248 | -0.13(-0.33%) |
Sep 04, 2024 | 39.90 | 40.28 | 39.76 | 39.86 | 83,712 | -0.11(-0.27%) |
Sep 03, 2024 | 40.78 | 40.96 | 39.91 | 39.97 | 85,146 | -1.19(-2.88%) |
Aug 30, 2024 | 41.22 | 41.26 | 40.71 | 41.16 | 60,192 | +0.20(+0.49%) |
Aug 29, 2024 | 40.96 | 41.35 | 40.71 | 40.96 | 47,737 | +0.29(+0.71%) |
Aug 28, 2024 | 40.74 | 40.96 | 40.50 | 40.67 | 52,477 | -0.27(-0.66%) |
Aug 27, 2024 | 40.86 | 41.05 | 40.79 | 40.94 | 86,012 | -0.25(-0.61%) |
Aug 26, 2024 | 41.49 | 41.52 | 41.13 | 41.19 | 76,193 | +0.03(+0.07%) |
Aug 23, 2024 | 40.24 | 41.28 | 40.17 | 41.16 | 59,332 | +1.24(+3.10%) |
Aug 22, 2024 | 40.28 | 40.28 | 39.86 | 39.92 | 27,320 | -0.33(-0.82%) |
Aug 21, 2024 | 40.02 | 40.25 | 39.80 | 40.25 | 55,706 | +0.49(+1.23%) |
Aug 20, 2024 | 40.27 | 40.27 | 39.66 | 39.76 | 53,683 | -0.54(-1.34%) |
Aug 19, 2024 | 39.96 | 40.30 | 39.94 | 40.30 | 41,999 | +0.45(+1.13%) |
Aug 16, 2024 | 39.52 | 40.00 | 39.52 | 39.85 | 47,553 | +0.23(+0.58%) |
Aug 15, 2024 | 39.48 | 39.82 | 39.33 | 39.62 | 73,995 | +0.89(+2.29%) |
Aug 14, 2024 | 39.05 | 39.05 | 38.53 | 38.74 | 112,118 | -0.12(-0.31%) |
Aug 13, 2024 | 38.41 | 38.93 | 38.33 | 38.86 | 105,351 | +0.66(+1.72%) |
Aug 12, 2024 | 38.64 | 38.64 | 38.09 | 38.20 | 50,602 | -0.37(-0.96%) |
Aug 09, 2024 | 38.79 | 38.79 | 38.31 | 38.57 | 79,491 | -0.09(-0.23%) |
Aug 08, 2024 | 38.20 | 38.69 | 38.02 | 38.66 | 91,899 | +0.91(+2.40%) |
Aug 07, 2024 | 38.74 | 38.80 | 37.72 | 37.75 | 76,567 | -0.50(-1.30%) |
Aug 06, 2024 | 38.11 | 38.69 | 37.77 | 38.25 | 144,008 | +0.37(+0.97%) |
Aug 05, 2024 | 37.20 | 38.29 | 36.98 | 37.88 | 213,243 | -1.26(-3.21%) |
Aug 02, 2024 | 39.34 | 39.42 | 38.79 | 39.14 | 185,650 | -1.33(-3.28%) |