Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 09, 2024 | 41.48 | 41.91 | 41.44 | 41.85 | 166,173 | +0.32(+0.77%) |
Oct 08, 2024 | 41.59 | 41.64 | 41.41 | 41.53 | 185,394 | -0.13(-0.31%) |
Oct 07, 2024 | 41.77 | 41.79 | 41.49 | 41.66 | 161,921 | -0.20(-0.48%) |
Oct 04, 2024 | 41.74 | 41.86 | 41.57 | 41.86 | 422,005 | +0.53(+1.28%) |
Oct 03, 2024 | 41.34 | 41.45 | 41.13 | 41.33 | 219,869 | -0.16(-0.39%) |
Oct 02, 2024 | 41.54 | 41.66 | 41.43 | 41.49 | 250,825 | -0.01(-0.02%) |
Oct 01, 2024 | 41.66 | 41.67 | 41.31 | 41.50 | 195,232 | -0.19(-0.46%) |
Sep 30, 2024 | 41.54 | 41.73 | 41.31 | 41.69 | 184,351 | +0.10(+0.24%) |
Sep 27, 2024 | 41.54 | 41.86 | 41.53 | 41.59 | 338,278 | +0.23(+0.56%) |
Sep 26, 2024 | 41.24 | 41.44 | 41.24 | 41.36 | 178,796 | +0.30(+0.73%) |
Sep 25, 2024 | 41.48 | 41.48 | 41.03 | 41.06 | 142,271 | -0.42(-1.01%) |
Sep 24, 2024 | 41.53 | 41.57 | 41.37 | 41.48 | 198,861 | +0.06(+0.14%) |
Sep 23, 2024 | 41.43 | 41.52 | 41.30 | 41.42 | 210,147 | +0.14(+0.34%) |
Sep 20, 2024 | 41.38 | 41.38 | 41.14 | 41.28 | 224,098 | -0.27(-0.65%) |
Sep 19, 2024 | 41.60 | 41.72 | 41.33 | 41.55 | 437,569 | +0.59(+1.44%) |
Sep 18, 2024 | 41.02 | 41.41 | 40.86 | 40.96 | 259,692 | -0.03(-0.07%) |
Sep 17, 2024 | 40.91 | 41.18 | 40.83 | 40.99 | 255,906 | +0.17(+0.41%) |
Sep 16, 2024 | 40.62 | 40.82 | 40.56 | 40.82 | 209,477 | +0.37(+0.91%) |
Sep 13, 2024 | 40.28 | 40.55 | 40.24 | 40.46 | 330,606 | +0.34(+0.84%) |
Sep 12, 2024 | 39.95 | 40.14 | 39.64 | 40.12 | 244,655 | +0.31(+0.78%) |
Sep 11, 2024 | 39.81 | 39.86 | 39.07 | 39.81 | 202,857 | -0.04(-0.10%) |
Sep 10, 2024 | 40.27 | 40.27 | 39.55 | 39.85 | 333,319 | -0.28(-0.69%) |
Sep 09, 2024 | 40.02 | 40.39 | 39.94 | 40.13 | 276,971 | +0.34(+0.85%) |
Sep 06, 2024 | 40.35 | 40.54 | 39.72 | 39.79 | 232,348 | -0.53(-1.31%) |
Sep 05, 2024 | 40.72 | 40.72 | 40.18 | 40.32 | 265,405 | -0.29(-0.71%) |
Sep 04, 2024 | 40.70 | 40.97 | 40.53 | 40.60 | 389,169 | -0.14(-0.34%) |
Sep 03, 2024 | 41.23 | 41.29 | 40.64 | 40.74 | 218,172 | -0.73(-1.75%) |
Aug 30, 2024 | 41.25 | 41.51 | 41.03 | 41.47 | 194,726 | +0.36(+0.87%) |
Aug 29, 2024 | 41.12 | 41.37 | 40.85 | 41.11 | 277,778 | +0.19(+0.46%) |
Aug 28, 2024 | 40.88 | 41.13 | 40.74 | 40.92 | 296,826 | -0.09(-0.22%) |
Aug 27, 2024 | 41.01 | 41.08 | 40.91 | 41.01 | 249,428 | -0.11(-0.27%) |
Aug 26, 2024 | 41.25 | 41.37 | 41.05 | 41.12 | 291,217 | +0.05(+0.12%) |
Aug 23, 2024 | 40.62 | 41.08 | 40.55 | 41.07 | 257,536 | +0.65(+1.60%) |
Aug 22, 2024 | 40.53 | 40.60 | 40.32 | 40.43 | 301,921 | -0.05(-0.12%) |
Aug 21, 2024 | 40.45 | 40.50 | 40.28 | 40.48 | 271,723 | +0.24(+0.59%) |
Aug 20, 2024 | 40.55 | 40.57 | 40.22 | 40.24 | 295,117 | -0.36(-0.88%) |
Aug 19, 2024 | 40.33 | 40.59 | 40.33 | 40.59 | 239,728 | +0.31(+0.77%) |
Aug 16, 2024 | 39.95 | 40.29 | 39.95 | 40.29 | 167,219 | +0.15(+0.37%) |
Aug 15, 2024 | 39.99 | 40.18 | 39.90 | 40.14 | 176,080 | +0.60(+1.51%) |
Aug 14, 2024 | 39.44 | 39.64 | 39.36 | 39.54 | 181,183 | +0.11(+0.28%) |
Aug 13, 2024 | 39.17 | 39.45 | 39.03 | 39.43 | 273,156 | +0.40(+1.02%) |
Aug 12, 2024 | 39.30 | 39.36 | 38.98 | 39.03 | 135,444 | -0.18(-0.46%) |
Aug 09, 2024 | 39.18 | 39.35 | 38.94 | 39.21 | 225,941 | +0.01(+0.03%) |
Aug 08, 2024 | 38.70 | 39.21 | 38.70 | 39.20 | 323,016 | +0.80(+2.07%) |
Aug 07, 2024 | 39.05 | 39.24 | 38.39 | 38.40 | 380,224 | -0.24(-0.62%) |
Aug 06, 2024 | 38.45 | 39.07 | 38.27 | 38.64 | 275,280 | +0.30(+0.78%) |
Aug 05, 2024 | 38.21 | 38.64 | 37.93 | 38.34 | 245,117 | -0.95(-2.41%) |
Aug 02, 2024 | 39.86 | 39.86 | 39.04 | 39.29 | 293,366 | -1.06(-2.62%) |