Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 41.27 | 41.34 | 41.19 | 41.34 | 833 | +0.39(+0.96%) |
Oct 03, 2024 | 40.85 | 40.95 | 40.85 | 40.95 | 689 | -0.02(-0.05%) |
Oct 02, 2024 | 41.06 | 41.06 | 40.97 | 40.97 | 88,749 | -0.05(-0.12%) |
Oct 01, 2024 | 41.27 | 41.27 | 40.91 | 41.02 | 3,467 | -0.34(-0.81%) |
Sep 30, 2024 | 41.14 | 41.36 | 41.14 | 41.36 | 1,108 | +0.12(+0.28%) |
Sep 27, 2024 | 41.43 | 41.43 | 41.24 | 41.24 | 1,426 | -0.05(-0.12%) |
Sep 26, 2024 | 41.29 | 41.29 | 41.29 | 41.29 | 328 | +0.34(+0.82%) |
Sep 25, 2024 | 40.94 | 40.96 | 40.93 | 40.95 | 1,109 | -0.04(-0.11%) |
Sep 24, 2024 | 41.03 | 41.03 | 40.92 | 41.00 | 1,423 | +0.11(+0.26%) |
Sep 23, 2024 | 40.84 | 40.89 | 40.80 | 40.89 | 3,400 | +0.17(+0.42%) |
Sep 20, 2024 | 40.54 | 40.72 | 40.54 | 40.72 | 796 | -0.04(-0.10%) |
Sep 19, 2024 | 40.76 | 40.88 | 40.70 | 40.76 | 3,922 | +0.55(+1.36%) |
Sep 18, 2024 | 40.44 | 40.44 | 40.21 | 40.21 | 2,817 | -0.07(-0.17%) |
Sep 17, 2024 | 40.54 | 40.54 | 40.28 | 40.28 | 584 | -0.05(-0.13%) |
Sep 16, 2024 | 40.18 | 40.33 | 40.18 | 40.33 | 621 | +0.13(+0.32%) |
Sep 13, 2024 | 40.19 | 40.22 | 40.18 | 40.20 | 9,510 | +0.33(+0.83%) |
Sep 12, 2024 | 39.57 | 39.87 | 39.57 | 39.87 | 1,048 | +0.19(+0.48%) |
Sep 11, 2024 | 38.80 | 39.68 | 38.80 | 39.68 | 1,197 | +0.36(+0.93%) |
Sep 10, 2024 | 39.13 | 39.37 | 39.13 | 39.32 | 730 | +0.16(+0.42%) |
Sep 09, 2024 | 39.32 | 39.32 | 39.15 | 39.15 | 582 | +0.43(+1.12%) |
Sep 06, 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 450 | -0.64(-1.63%) |
Sep 05, 2024 | 39.38 | 39.38 | 39.36 | 39.36 | 711 | -0.11(-0.29%) |
Sep 04, 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 542 | +0.16(+0.40%) |
Sep 03, 2024 | 39.93 | 39.93 | 39.32 | 39.32 | 1,804 | -1.02(-2.53%) |
Aug 30, 2024 | 40.06 | 40.34 | 40.06 | 40.34 | 2,146 | +0.51(+1.27%) |
Aug 29, 2024 | 39.93 | 39.93 | 39.82 | 39.83 | 637 | +0.04(+0.10%) |
Aug 28, 2024 | 40.01 | 40.01 | 39.79 | 39.79 | 1,746 | -0.20(-0.50%) |
Aug 27, 2024 | 39.92 | 39.99 | 39.91 | 39.99 | 671 | +0.05(+0.11%) |
Aug 26, 2024 | 40.21 | 40.21 | 39.95 | 39.95 | 1,625 | -0.14(-0.34%) |
Aug 23, 2024 | 40.09 | 40.13 | 40.09 | 40.09 | 493 | +0.46(+1.17%) |
Aug 22, 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 410 | -0.44(-1.10%) |
Aug 21, 2024 | 39.92 | 40.07 | 39.92 | 40.06 | 733 | +0.13(+0.33%) |
Aug 20, 2024 | 39.99 | 40.06 | 39.93 | 39.93 | 2,058 | -0.04(-0.10%) |
Aug 19, 2024 | 39.68 | 39.97 | 39.68 | 39.97 | 877 | +0.35(+0.89%) |
Aug 16, 2024 | 39.59 | 39.61 | 39.59 | 39.61 | 793 | +0.12(+0.30%) |
Aug 15, 2024 | 39.47 | 39.50 | 39.47 | 39.50 | 920 | +0.57(+1.45%) |
Aug 14, 2024 | 38.73 | 38.93 | 38.67 | 38.93 | 681 | +0.15(+0.39%) |
Aug 13, 2024 | 38.51 | 38.78 | 38.41 | 38.78 | 877 | +0.62(+1.63%) |
Aug 12, 2024 | 38.12 | 38.27 | 38.11 | 38.16 | 12,090 | -0.05(-0.13%) |
Aug 09, 2024 | 37.89 | 38.27 | 37.89 | 38.21 | 734 | +0.17(+0.45%) |
Aug 08, 2024 | 38.11 | 38.11 | 38.03 | 38.03 | 468 | +0.77(+2.08%) |
Aug 07, 2024 | 38.06 | 38.06 | 37.26 | 37.26 | 722 | -0.24(-0.64%) |
Aug 06, 2024 | 37.46 | 37.81 | 37.46 | 37.50 | 1,881 | +0.44(+1.20%) |
Aug 05, 2024 | 37.81 | 37.81 | 36.79 | 37.05 | 9,588 | -1.16(-3.03%) |
Aug 02, 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 518 | -0.71(-1.84%) |