Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 43.68 | 43.74 | 43.51 | 43.74 | 16,427 | +0.46(+1.06%) |
Oct 03, 2024 | 43.08 | 43.38 | 43.01 | 43.28 | 16,062 | +0.11(+0.25%) |
Oct 02, 2024 | 43.08 | 43.25 | 42.94 | 43.17 | 8,831 | +0.02(+0.05%) |
Oct 01, 2024 | 43.26 | 43.26 | 42.88 | 43.15 | 13,657 | -0.16(-0.37%) |
Sep 30, 2024 | 43.07 | 43.31 | 42.90 | 43.31 | 16,095 | +0.13(+0.30%) |
Sep 27, 2024 | 43.26 | 43.36 | 43.08 | 43.18 | 13,204 | -0.01(-0.02%) |
Sep 26, 2024 | 43.42 | 43.42 | 43.12 | 43.19 | 25,144 | +0.15(+0.35%) |
Sep 25, 2024 | 43.11 | 43.22 | 42.98 | 43.04 | 24,684 | -0.09(-0.21%) |
Sep 24, 2024 | 43.21 | 43.22 | 43.00 | 43.13 | 21,174 | +0.01(+0.02%) |
Sep 23, 2024 | 42.94 | 43.19 | 42.94 | 43.12 | 21,292 | +0.23(+0.54%) |
Sep 20, 2024 | 42.72 | 42.97 | 42.63 | 42.89 | 23,477 | +0.19(+0.45%) |
Sep 19, 2024 | 42.68 | 42.78 | 42.58 | 42.70 | 17,606 | +0.70(+1.67%) |
Sep 18, 2024 | 42.10 | 42.46 | 41.95 | 42.00 | 16,466 | +0.03(+0.06%) |
Sep 17, 2024 | 42.10 | 42.25 | 41.89 | 41.97 | 9,359 | +0.09(+0.22%) |
Sep 16, 2024 | 41.77 | 41.93 | 41.70 | 41.88 | 17,096 | +0.08(+0.20%) |
Sep 13, 2024 | 41.56 | 41.91 | 41.56 | 41.80 | 12,908 | +0.44(+1.06%) |
Sep 12, 2024 | 41.14 | 41.45 | 40.92 | 41.36 | 21,827 | +0.34(+0.83%) |
Sep 11, 2024 | 40.69 | 41.02 | 40.05 | 41.02 | 9,384 | +0.39(+0.95%) |
Sep 10, 2024 | 40.62 | 40.63 | 40.34 | 40.63 | 13,718 | +0.04(+0.10%) |
Sep 09, 2024 | 40.64 | 40.74 | 40.45 | 40.59 | 10,618 | +0.30(+0.74%) |
Sep 06, 2024 | 41.12 | 41.14 | 40.30 | 40.30 | 10,160 | -0.67(-1.63%) |
Sep 05, 2024 | 41.26 | 41.28 | 40.87 | 40.96 | 15,067 | -0.36(-0.86%) |
Sep 04, 2024 | 41.16 | 41.58 | 41.16 | 41.32 | 26,955 | -0.04(-0.10%) |
Sep 03, 2024 | 42.26 | 42.26 | 41.27 | 41.36 | 16,396 | -1.24(-2.92%) |
Aug 30, 2024 | 42.30 | 42.61 | 42.11 | 42.61 | 10,954 | +0.46(+1.08%) |
Aug 29, 2024 | 42.26 | 42.45 | 42.11 | 42.15 | 8,084 | +0.10(+0.24%) |
Aug 28, 2024 | 42.25 | 42.29 | 41.89 | 42.05 | 10,341 | -0.26(-0.62%) |
Aug 27, 2024 | 42.15 | 42.34 | 42.15 | 42.31 | 17,419 | +0.01(+0.03%) |
Aug 26, 2024 | 42.53 | 42.59 | 42.25 | 42.30 | 15,939 | -0.15(-0.35%) |
Aug 23, 2024 | 42.04 | 42.45 | 42.04 | 42.45 | 8,506 | +0.68(+1.62%) |
Aug 22, 2024 | 42.15 | 42.22 | 41.77 | 41.77 | 14,807 | -0.24(-0.57%) |
Aug 21, 2024 | 41.68 | 42.05 | 41.68 | 42.01 | 30,746 | +0.30(+0.73%) |
Aug 20, 2024 | 41.95 | 41.95 | 41.66 | 41.71 | 17,856 | -0.17(-0.41%) |
Aug 19, 2024 | 41.59 | 41.88 | 41.55 | 41.88 | 14,658 | +0.37(+0.88%) |
Aug 16, 2024 | 41.41 | 41.64 | 41.38 | 41.51 | 15,311 | +0.04(+0.09%) |
Aug 15, 2024 | 41.36 | 41.52 | 41.23 | 41.48 | 11,031 | +0.50(+1.23%) |
Aug 14, 2024 | 40.91 | 41.00 | 40.79 | 40.97 | 19,439 | +0.13(+0.32%) |
Aug 13, 2024 | 40.59 | 40.84 | 40.52 | 40.84 | 9,095 | +0.53(+1.31%) |
Aug 12, 2024 | 40.59 | 40.59 | 40.22 | 40.32 | 20,356 | -0.11(-0.27%) |
Aug 09, 2024 | 40.19 | 40.48 | 40.09 | 40.43 | 28,246 | +0.24(+0.59%) |
Aug 08, 2024 | 39.69 | 40.19 | 39.69 | 40.19 | 12,987 | +0.90(+2.28%) |
Aug 07, 2024 | 40.08 | 40.09 | 39.24 | 39.29 | 25,842 | -0.29(-0.73%) |
Aug 06, 2024 | 39.24 | 40.10 | 39.21 | 39.58 | 41,800 | +0.51(+1.30%) |
Aug 05, 2024 | 38.34 | 39.47 | 38.26 | 39.07 | 61,900 | -1.08(-2.68%) |
Aug 02, 2024 | 40.30 | 40.40 | 39.81 | 40.15 | 70,934 | -0.68(-1.66%) |