Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 40.88 | 41.20 | 40.88 | 41.07 | 478 | +0.03(+0.07%) |
Oct 03, 2024 | 41.34 | 41.35 | 40.90 | 41.04 | 6,910 | -0.40(-0.96%) |
Oct 02, 2024 | 41.37 | 41.52 | 41.37 | 41.44 | 699 | -0.27(-0.64%) |
Oct 01, 2024 | 41.98 | 41.98 | 41.56 | 41.71 | 1,450 | -0.13(-0.31%) |
Sep 30, 2024 | 41.78 | 42.13 | 41.65 | 41.83 | 8,900 | -0.17(-0.39%) |
Sep 27, 2024 | 42.34 | 42.36 | 42.00 | 42.00 | 9,602 | -0.15(-0.35%) |
Sep 26, 2024 | 42.03 | 42.15 | 41.62 | 42.15 | 15,453 | +0.72(+1.73%) |
Sep 25, 2024 | 41.62 | 41.62 | 41.40 | 41.43 | 565 | -0.18(-0.43%) |
Sep 24, 2024 | 41.46 | 41.61 | 41.46 | 41.61 | 1,160 | +0.11(+0.26%) |
Sep 23, 2024 | 41.47 | 41.52 | 41.41 | 41.50 | 3,473 | +0.21(+0.52%) |
Sep 20, 2024 | 41.25 | 41.29 | 41.22 | 41.29 | 860 | -0.54(-1.30%) |
Sep 19, 2024 | 41.70 | 41.83 | 41.70 | 41.83 | 4,206 | +0.71(+1.72%) |
Sep 18, 2024 | 41.21 | 41.47 | 41.07 | 41.12 | 3,660 | -0.35(-0.84%) |
Sep 17, 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 63 | -0.15(-0.35%) |
Sep 16, 2024 | 41.51 | 41.66 | 41.50 | 41.62 | 2,678 | +0.22(+0.52%) |
Sep 13, 2024 | 41.45 | 41.45 | 41.29 | 41.40 | 3,941 | +0.01(+0.02%) |
Sep 12, 2024 | 41.32 | 41.39 | 41.32 | 41.39 | 2,508 | +0.44(+1.06%) |
Sep 11, 2024 | 40.79 | 41.01 | 40.77 | 40.96 | 3,183 | +0.01(+0.03%) |
Sep 10, 2024 | 40.80 | 40.95 | 40.65 | 40.95 | 4,239 | -0.02(-0.04%) |
Sep 09, 2024 | 40.90 | 41.02 | 40.90 | 40.96 | 1,923 | +0.45(+1.10%) |
Sep 06, 2024 | 41.01 | 41.01 | 40.47 | 40.52 | 7,539 | -0.50(-1.21%) |
Sep 05, 2024 | 40.94 | 41.01 | 40.87 | 41.01 | 39,592 | +0.04(+0.09%) |
Sep 04, 2024 | 40.96 | 41.08 | 40.93 | 40.97 | 2,447 | +0.08(+0.19%) |
Sep 03, 2024 | 41.32 | 41.32 | 40.90 | 40.90 | 761 | -0.46(-1.12%) |
Aug 30, 2024 | 41.24 | 41.36 | 41.24 | 41.36 | 854 | -0.09(-0.23%) |
Aug 29, 2024 | 41.50 | 41.50 | 41.39 | 41.45 | 4,378 | +0.15(+0.37%) |
Aug 28, 2024 | 41.42 | 41.42 | 41.30 | 41.30 | 1,889 | -0.08(-0.20%) |
Aug 27, 2024 | 41.27 | 41.41 | 41.27 | 41.38 | 2,850 | +0.30(+0.73%) |
Aug 26, 2024 | 41.10 | 41.17 | 41.05 | 41.08 | 2,965 | -0.01(-0.02%) |
Aug 23, 2024 | 41.01 | 41.09 | 41.01 | 41.09 | 274 | +0.63(+1.56%) |
Aug 22, 2024 | 40.73 | 40.73 | 40.44 | 40.46 | 2,861 | -0.11(-0.27%) |
Aug 21, 2024 | 40.37 | 40.57 | 40.37 | 40.57 | 1,449 | +0.33(+0.82%) |
Aug 20, 2024 | 40.29 | 40.34 | 40.20 | 40.24 | 9,028 | -0.10(-0.24%) |
Aug 19, 2024 | 40.03 | 40.43 | 40.03 | 40.34 | 3,110 | +0.46(+1.16%) |
Aug 16, 2024 | 39.72 | 39.87 | 39.70 | 39.87 | 2,402 | +0.19(+0.48%) |
Aug 15, 2024 | 39.61 | 39.72 | 39.61 | 39.68 | 6,123 | +0.27(+0.69%) |
Aug 14, 2024 | 39.43 | 39.43 | 39.41 | 39.41 | 319 | +0.06(+0.15%) |
Aug 13, 2024 | 39.10 | 39.38 | 39.10 | 39.35 | 3,801 | +0.68(+1.76%) |
Aug 12, 2024 | 38.73 | 38.73 | 38.57 | 38.67 | 1,938 | -0.11(-0.28%) |
Aug 09, 2024 | 38.62 | 38.78 | 38.62 | 38.78 | 2,528 | +0.15(+0.38%) |
Aug 08, 2024 | 38.32 | 38.68 | 38.25 | 38.63 | 10,362 | +0.61(+1.62%) |
Aug 07, 2024 | 38.48 | 38.50 | 37.97 | 38.02 | 10,831 | +0.11(+0.30%) |
Aug 06, 2024 | 37.66 | 37.97 | 37.66 | 37.90 | 6,412 | +0.12(+0.31%) |
Aug 05, 2024 | 37.77 | 37.87 | 37.74 | 37.79 | 4,287 | -0.64(-1.66%) |
Aug 02, 2024 | 38.77 | 38.77 | 38.21 | 38.42 | 2,824 | -0.21(-0.55%) |