Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 42.70 | 42.82 | 41.79 | 42.20 | 248,776 | -0.73(-1.70%) |
Sep 30, 2024 | 42.36 | 43.16 | 42.10 | 42.93 | 448,283 | +0.37(+0.87%) |
Sep 27, 2024 | 42.73 | 43.14 | 42.22 | 42.56 | 276,641 | +0.21(+0.50%) |
Sep 26, 2024 | 42.29 | 43.12 | 42.18 | 42.35 | 333,270 | +0.48(+1.15%) |
Sep 25, 2024 | 42.11 | 42.16 | 41.44 | 41.87 | 514,319 | -0.39(-0.92%) |
Sep 24, 2024 | 42.92 | 42.97 | 42.07 | 42.26 | 392,942 | -0.44(-1.03%) |
Sep 23, 2024 | 43.79 | 43.83 | 42.54 | 42.70 | 492,873 | -0.75(-1.73%) |
Sep 20, 2024 | 43.38 | 43.51 | 42.80 | 43.45 | 2,827,234 | -0.47(-1.07%) |
Sep 19, 2024 | 43.84 | 44.06 | 43.05 | 43.92 | 523,119 | +0.94(+2.19%) |
Sep 18, 2024 | 43.16 | 44.29 | 42.72 | 42.98 | 515,550 | -0.05(-0.12%) |
Sep 17, 2024 | 43.38 | 43.66 | 42.87 | 43.03 | 371,683 | +0.13(+0.30%) |
Sep 16, 2024 | 42.68 | 43.31 | 42.32 | 42.90 | 509,995 | +0.35(+0.82%) |
Sep 13, 2024 | 40.86 | 42.58 | 40.86 | 42.55 | 586,176 | +2.39(+5.95%) |
Sep 12, 2024 | 40.05 | 40.28 | 39.50 | 40.16 | 447,702 | +0.44(+1.11%) |
Sep 11, 2024 | 38.85 | 39.83 | 38.59 | 39.72 | 493,530 | +0.53(+1.35%) |
Sep 10, 2024 | 38.48 | 39.55 | 38.35 | 39.19 | 535,683 | +0.84(+2.19%) |
Sep 09, 2024 | 40.48 | 40.59 | 38.28 | 38.35 | 765,102 | -2.13(-5.26%) |
Sep 06, 2024 | 40.21 | 40.59 | 39.93 | 40.48 | 466,678 | +0.29(+0.72%) |
Sep 05, 2024 | 40.95 | 41.35 | 40.08 | 40.19 | 443,290 | -0.75(-1.83%) |
Sep 04, 2024 | 41.27 | 41.39 | 40.42 | 40.94 | 545,517 | -0.19(-0.46%) |
Sep 03, 2024 | 40.35 | 41.40 | 40.30 | 41.13 | 567,679 | +0.56(+1.38%) |
Aug 30, 2024 | 40.38 | 40.65 | 39.94 | 40.57 | 457,191 | +0.53(+1.32%) |
Aug 29, 2024 | 40.88 | 40.90 | 39.80 | 40.04 | 542,291 | -0.73(-1.79%) |
Aug 28, 2024 | 41.06 | 41.64 | 40.75 | 40.77 | 397,223 | -0.36(-0.88%) |
Aug 27, 2024 | 40.68 | 41.45 | 40.66 | 41.13 | 490,840 | +0.26(+0.64%) |
Aug 26, 2024 | 41.29 | 41.66 | 40.86 | 40.87 | 651,291 | -0.33(-0.80%) |
Aug 23, 2024 | 40.09 | 41.58 | 39.60 | 41.20 | 634,933 | +1.68(+4.25%) |
Aug 22, 2024 | 39.94 | 40.35 | 39.02 | 39.52 | 689,878 | -0.89(-2.20%) |
Aug 21, 2024 | 39.49 | 41.45 | 39.49 | 40.41 | 1,252,437 | -1.46(-3.49%) |
Aug 20, 2024 | 42.71 | 42.84 | 41.80 | 41.87 | 676,947 | -1.04(-2.42%) |
Aug 19, 2024 | 42.26 | 42.95 | 42.19 | 42.91 | 633,123 | +0.95(+2.26%) |
Aug 16, 2024 | 41.65 | 42.45 | 41.65 | 41.96 | 453,238 | +0.14(+0.33%) |
Aug 15, 2024 | 41.50 | 42.15 | 41.21 | 41.82 | 480,115 | +1.37(+3.39%) |
Aug 14, 2024 | 41.63 | 41.77 | 40.40 | 40.45 | 408,665 | -0.87(-2.11%) |
Aug 13, 2024 | 41.19 | 41.62 | 40.95 | 41.32 | 410,648 | +0.54(+1.32%) |
Aug 12, 2024 | 41.90 | 41.90 | 40.49 | 40.78 | 289,198 | -0.94(-2.25%) |
Aug 09, 2024 | 41.83 | 42.10 | 41.52 | 41.72 | 262,643 | -0.02(-0.05%) |
Aug 08, 2024 | 41.35 | 41.93 | 41.05 | 41.74 | 364,541 | +0.78(+1.90%) |
Aug 07, 2024 | 42.21 | 42.91 | 40.85 | 40.96 | 406,705 | -0.71(-1.70%) |
Aug 06, 2024 | 41.56 | 42.53 | 40.86 | 41.67 | 377,365 | -0.13(-0.31%) |
Aug 05, 2024 | 40.43 | 42.18 | 40.03 | 41.80 | 453,878 | -0.59(-1.39%) |
Aug 02, 2024 | 41.47 | 42.48 | 41.13 | 42.39 | 363,020 | -0.86(-1.99%) |