Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 42.01 | 42.01 | 41.52 | 41.65 | 18,723 | -0.37(-0.88%) |
Oct 01, 2024 | 42.07 | 42.15 | 41.74 | 42.02 | 29,001 | +0.09(+0.21%) |
Sep 30, 2024 | 41.85 | 42.03 | 41.71 | 41.93 | 44,208 | +0.23(+0.55%) |
Sep 27, 2024 | 41.42 | 41.75 | 41.42 | 41.70 | 30,025 | +0.19(+0.46%) |
Sep 26, 2024 | 41.46 | 41.77 | 41.46 | 41.51 | 24,896 | +0.06(+0.14%) |
Sep 25, 2024 | 42.19 | 42.19 | 41.35 | 41.45 | 32,968 | -0.64(-1.52%) |
Sep 24, 2024 | 41.86 | 42.09 | 41.70 | 42.09 | 27,223 | +0.09(+0.21%) |
Sep 23, 2024 | 42.09 | 42.09 | 41.79 | 42.00 | 26,559 | +0.07(+0.17%) |
Sep 20, 2024 | 41.96 | 41.96 | 41.77 | 41.93 | 32,320 | -0.05(-0.12%) |
Sep 19, 2024 | 42.08 | 42.20 | 41.92 | 41.98 | 29,502 | +0.23(+0.55%) |
Sep 18, 2024 | 41.81 | 41.98 | 41.65 | 41.75 | 29,278 | -0.08(-0.19%) |
Sep 17, 2024 | 42.11 | 42.13 | 41.70 | 41.83 | 34,355 | -0.30(-0.71%) |
Sep 16, 2024 | 41.98 | 42.38 | 41.97 | 42.13 | 30,877 | -0.13(-0.31%) |
Sep 13, 2024 | 42.25 | 42.50 | 42.25 | 42.26 | 21,571 | +0.01(+0.02%) |
Sep 12, 2024 | 42.18 | 42.32 | 42.01 | 42.25 | 25,420 | +0.08(+0.19%) |
Sep 11, 2024 | 42.10 | 42.33 | 41.84 | 42.17 | 16,203 | +0.01(+0.02%) |
Sep 10, 2024 | 42.02 | 42.20 | 42.02 | 42.16 | 11,874 | +0.08(+0.19%) |
Sep 09, 2024 | 41.78 | 42.22 | 41.78 | 42.08 | 20,420 | +0.24(+0.57%) |
Sep 06, 2024 | 41.82 | 42.09 | 41.80 | 41.84 | 23,580 | +0.03(+0.07%) |
Sep 05, 2024 | 42.07 | 42.26 | 41.74 | 41.81 | 35,632 | -0.49(-1.15%) |
Sep 04, 2024 | 42.40 | 42.60 | 42.16 | 42.30 | 23,055 | -0.10(-0.25%) |
Sep 03, 2024 | 42.41 | 42.64 | 42.35 | 42.40 | 39,985 | -0.01(-0.02%) |
Aug 30, 2024 | 42.28 | 42.50 | 42.24 | 42.41 | 26,145 | +0.30(+0.71%) |
Aug 29, 2024 | 42.17 | 42.36 | 41.99 | 42.11 | 26,837 | +0.14(+0.33%) |
Aug 28, 2024 | 41.87 | 42.20 | 41.74 | 41.97 | 20,892 | -0.07(-0.17%) |
Aug 27, 2024 | 41.90 | 42.07 | 41.90 | 42.04 | 43,334 | +0.14(+0.33%) |
Aug 26, 2024 | 41.95 | 42.14 | 41.90 | 41.90 | 26,853 | -0.06(-0.14%) |
Aug 23, 2024 | 41.76 | 41.96 | 41.52 | 41.96 | 17,162 | +0.09(+0.21%) |
Aug 22, 2024 | 41.89 | 41.95 | 41.75 | 41.87 | 29,287 | +0.16(+0.38%) |
Aug 21, 2024 | 41.70 | 41.80 | 41.69 | 41.71 | 17,728 | -0.04(-0.10%) |
Aug 20, 2024 | 41.53 | 41.97 | 41.51 | 41.75 | 22,527 | +0.07(+0.17%) |
Aug 19, 2024 | 41.10 | 41.69 | 41.10 | 41.68 | 22,187 | +0.30(+0.72%) |
Aug 16, 2024 | 41.06 | 41.44 | 41.04 | 41.38 | 30,635 | -0.07(-0.17%) |
Aug 15, 2024 | 41.25 | 41.60 | 41.24 | 41.45 | 23,641 | +0.07(+0.17%) |
Aug 14, 2024 | 41.12 | 41.49 | 41.12 | 41.38 | 21,554 | +0.16(+0.39%) |
Aug 13, 2024 | 41.14 | 41.61 | 41.14 | 41.22 | 23,883 | +0.08(+0.19%) |
Aug 12, 2024 | 41.13 | 41.26 | 40.91 | 41.14 | 22,577 | +0.01(+0.02%) |
Aug 09, 2024 | 40.99 | 41.30 | 40.99 | 41.13 | 29,668 | +0.13(+0.32%) |
Aug 08, 2024 | 40.70 | 41.17 | 40.70 | 41.00 | 33,628 | +0.64(+1.59%) |
Aug 07, 2024 | 40.59 | 40.80 | 40.32 | 40.36 | 36,784 | -0.25(-0.62%) |
Aug 06, 2024 | 40.00 | 40.86 | 40.00 | 40.61 | 24,697 | +0.67(+1.68%) |
Aug 05, 2024 | 40.88 | 40.88 | 39.88 | 39.94 | 61,470 | -1.37(-3.30%) |
Aug 02, 2024 | 41.69 | 41.72 | 41.06 | 41.30 | 18,367 | -0.38(-0.92%) |