Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 43.21 | 43.21 | 41.68 | 41.79 | 11,736 | -1.88(-4.31%) |
Sep 30, 2024 | 42.79 | 43.67 | 42.68 | 43.67 | 23,057 | +0.49(+1.13%) |
Sep 27, 2024 | 42.53 | 43.50 | 42.03 | 43.18 | 22,819 | +1.36(+3.25%) |
Sep 26, 2024 | 43.21 | 43.21 | 41.68 | 41.82 | 10,305 | -0.74(-1.74%) |
Sep 25, 2024 | 43.11 | 43.35 | 42.22 | 42.56 | 9,417 | -0.64(-1.48%) |
Sep 24, 2024 | 43.26 | 43.67 | 42.05 | 43.20 | 32,590 | +0.30(+0.70%) |
Sep 23, 2024 | 43.79 | 43.79 | 42.43 | 42.90 | 10,420 | -0.57(-1.31%) |
Sep 20, 2024 | 43.36 | 44.15 | 43.17 | 43.47 | 52,709 | -0.54(-1.23%) |
Sep 19, 2024 | 43.60 | 44.12 | 43.00 | 44.01 | 16,956 | +1.13(+2.64%) |
Sep 18, 2024 | 43.00 | 44.25 | 42.49 | 42.88 | 23,392 | +0.12(+0.28%) |
Sep 17, 2024 | 41.44 | 43.50 | 41.31 | 42.76 | 37,685 | +1.57(+3.81%) |
Sep 16, 2024 | 42.25 | 42.56 | 41.00 | 41.19 | 26,207 | -0.99(-2.35%) |
Sep 13, 2024 | 42.35 | 43.00 | 41.66 | 42.18 | 15,174 | +0.59(+1.42%) |
Sep 12, 2024 | 40.65 | 41.68 | 39.50 | 41.59 | 15,435 | +1.45(+3.61%) |
Sep 11, 2024 | 40.20 | 40.63 | 39.70 | 40.14 | 7,090 | -0.40(-0.99%) |
Sep 10, 2024 | 39.61 | 40.54 | 39.15 | 40.54 | 13,628 | +0.63(+1.58%) |
Sep 09, 2024 | 39.50 | 40.35 | 39.49 | 39.91 | 14,806 | +0.66(+1.68%) |
Sep 06, 2024 | 40.06 | 40.06 | 39.18 | 39.25 | 10,871 | -0.91(-2.27%) |
Sep 05, 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 4,298 | -0.64(-1.57%) |
Sep 04, 2024 | 40.66 | 40.99 | 40.35 | 40.80 | 14,649 | -0.05(-0.12%) |
Sep 03, 2024 | 41.29 | 41.45 | 40.03 | 40.85 | 44,711 | -1.17(-2.78%) |
Aug 30, 2024 | 41.60 | 42.66 | 40.85 | 42.02 | 13,142 | +0.02(+0.05%) |
Aug 29, 2024 | 41.51 | 43.50 | 41.51 | 42.00 | 14,113 | +0.51(+1.23%) |
Aug 28, 2024 | 39.22 | 41.50 | 39.22 | 41.49 | 7,889 | +0.88(+2.17%) |
Aug 27, 2024 | 40.89 | 40.99 | 39.88 | 40.61 | 12,396 | -0.49(-1.19%) |
Aug 26, 2024 | 42.54 | 42.54 | 40.73 | 41.10 | 23,699 | -1.23(-2.91%) |
Aug 23, 2024 | 39.96 | 42.33 | 39.96 | 42.33 | 23,849 | +2.65(+6.68%) |
Aug 22, 2024 | 39.05 | 39.68 | 38.51 | 39.68 | 19,775 | +0.28(+0.71%) |
Aug 21, 2024 | 39.25 | 39.64 | 39.25 | 39.40 | 5,868 | +0.15(+0.38%) |
Aug 20, 2024 | 40.39 | 40.39 | 39.01 | 39.25 | 11,153 | -0.97(-2.41%) |
Aug 19, 2024 | 39.93 | 40.50 | 39.00 | 40.22 | 24,203 | +0.35(+0.88%) |
Aug 16, 2024 | 39.47 | 39.89 | 36.54 | 39.87 | 12,651 | +0.19(+0.48%) |
Aug 15, 2024 | 39.47 | 40.65 | 38.40 | 39.68 | 33,711 | +1.57(+4.12%) |
Aug 14, 2024 | 38.40 | 38.90 | 38.00 | 38.11 | 6,927 | -0.37(-0.96%) |
Aug 13, 2024 | 36.95 | 38.48 | 36.95 | 38.48 | 5,697 | +1.67(+4.54%) |
Aug 12, 2024 | 37.50 | 37.50 | 35.37 | 36.81 | 13,635 | -0.54(-1.45%) |
Aug 09, 2024 | 37.60 | 37.84 | 37.06 | 37.35 | 7,857 | -0.45(-1.19%) |
Aug 08, 2024 | 37.84 | 38.34 | 37.66 | 37.80 | 13,328 | +0.95(+2.58%) |
Aug 07, 2024 | 37.56 | 38.23 | 36.65 | 36.85 | 7,331 | -0.16(-0.43%) |
Aug 06, 2024 | 36.61 | 37.11 | 35.80 | 37.01 | 13,879 | +0.50(+1.37%) |
Aug 05, 2024 | 37.21 | 37.95 | 35.92 | 36.51 | 19,920 | -2.19(-5.66%) |
Aug 02, 2024 | 38.97 | 38.97 | 38.37 | 38.70 | 10,730 | -1.87(-4.61%) |