Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2024 | 42.63 | 42.63 | 41.14 | 41.43 | 6,764 | -0.69(-1.64%) |
Oct 04, 2024 | 41.62 | 42.21 | 40.88 | 42.12 | 6,684 | +0.71(+1.71%) |
Oct 03, 2024 | 42.47 | 42.64 | 41.17 | 41.41 | 7,660 | -1.23(-2.88%) |
Oct 02, 2024 | 40.60 | 43.18 | 40.60 | 42.64 | 14,117 | +1.21(+2.92%) |
Oct 01, 2024 | 41.07 | 41.63 | 39.93 | 41.43 | 15,674 | -0.21(-0.50%) |
Sep 30, 2024 | 40.63 | 41.64 | 39.65 | 41.64 | 12,889 | +1.29(+3.20%) |
Sep 27, 2024 | 41.42 | 41.52 | 38.83 | 40.35 | 20,607 | -1.47(-3.52%) |
Sep 26, 2024 | 41.92 | 41.91 | 40.83 | 41.82 | 3,622 | -0.15(-0.36%) |
Sep 25, 2024 | 41.40 | 42.26 | 41.37 | 41.97 | 2,951 | +0.53(+1.28%) |
Sep 24, 2024 | 40.98 | 42.46 | 39.88 | 41.44 | 21,518 | +0.21(+0.51%) |
Sep 23, 2024 | 38.04 | 41.23 | 38.04 | 41.23 | 13,822 | -0.87(-2.07%) |
Sep 20, 2024 | 42.51 | 42.90 | 41.51 | 42.10 | 12,233 | -0.54(-1.27%) |
Sep 19, 2024 | 42.00 | 42.75 | 41.54 | 42.64 | 18,562 | +0.87(+2.08%) |
Sep 18, 2024 | 42.75 | 42.83 | 41.77 | 41.77 | 5,918 | -1.46(-3.38%) |
Sep 17, 2024 | 43.07 | 43.23 | 43.07 | 43.23 | 3,189 | -0.47(-1.08%) |
Sep 16, 2024 | 42.25 | 43.70 | 41.28 | 43.70 | 12,728 | +1.00(+2.34%) |
Sep 13, 2024 | 42.50 | 43.07 | 41.94 | 42.70 | 7,482 | -0.12(-0.28%) |
Sep 12, 2024 | 42.46 | 42.82 | 42.06 | 42.82 | 4,031 | +0.81(+1.93%) |
Sep 11, 2024 | 41.26 | 42.45 | 41.26 | 42.01 | 6,403 | -0.50(-1.18%) |
Sep 10, 2024 | 42.84 | 42.84 | 41.27 | 42.51 | 37,758 | +0.49(+1.17%) |
Sep 09, 2024 | 43.34 | 43.34 | 42.02 | 42.02 | 10,977 | -0.98(-2.28%) |
Sep 06, 2024 | 42.90 | 43.00 | 42.52 | 43.00 | 9,565 | -0.43(-0.99%) |
Sep 05, 2024 | 42.67 | 43.43 | 42.64 | 43.43 | 6,112 | +0.15(+0.35%) |
Sep 04, 2024 | 42.85 | 43.50 | 42.66 | 43.28 | 6,070 | -0.05(-0.12%) |
Sep 03, 2024 | 44.54 | 44.54 | 42.85 | 43.33 | 8,075 | -0.76(-1.72%) |
Aug 30, 2024 | 43.77 | 44.09 | 42.78 | 44.09 | 17,157 | +0.27(+0.62%) |
Aug 29, 2024 | 44.00 | 44.00 | 43.04 | 43.82 | 11,944 | -0.05(-0.11%) |
Aug 28, 2024 | 43.91 | 43.91 | 43.17 | 43.87 | 10,907 | -0.01(-0.02%) |
Aug 27, 2024 | 42.91 | 43.93 | 41.95 | 43.88 | 10,680 | +0.68(+1.57%) |
Aug 26, 2024 | 44.00 | 44.46 | 42.61 | 43.20 | 17,128 | -0.49(-1.12%) |
Aug 23, 2024 | 42.75 | 43.69 | 41.50 | 43.69 | 19,206 | +1.21(+2.85%) |
Aug 22, 2024 | 42.14 | 42.75 | 41.35 | 42.48 | 13,287 | +0.13(+0.31%) |
Aug 21, 2024 | 42.30 | 42.35 | 40.77 | 42.35 | 9,008 | +0.47(+1.12%) |
Aug 20, 2024 | 42.04 | 42.04 | 41.25 | 41.88 | 16,726 | -0.12(-0.29%) |
Aug 19, 2024 | 40.70 | 42.00 | 40.07 | 42.00 | 28,652 | +1.30(+3.19%) |
Aug 16, 2024 | 39.80 | 41.00 | 39.80 | 40.70 | 34,933 | +0.23(+0.57%) |
Aug 15, 2024 | 37.77 | 40.47 | 36.91 | 40.47 | 23,259 | +2.71(+7.18%) |
Aug 14, 2024 | 38.57 | 38.66 | 37.59 | 37.76 | 10,472 | -0.81(-2.10%) |
Aug 13, 2024 | 37.76 | 38.58 | 37.30 | 38.57 | 18,212 | +1.06(+2.83%) |
Aug 12, 2024 | 38.14 | 39.15 | 37.16 | 37.51 | 36,990 | -1.12(-2.90%) |
Aug 09, 2024 | 38.69 | 39.41 | 38.16 | 38.63 | 6,390 | -0.27(-0.69%) |
Aug 08, 2024 | 38.52 | 39.34 | 38.10 | 38.90 | 14,327 | +0.64(+1.67%) |
Aug 07, 2024 | 40.45 | 40.45 | 38.25 | 38.26 | 14,588 | -2.15(-5.32%) |
Aug 06, 2024 | 38.85 | 40.73 | 38.59 | 40.41 | 11,940 | +1.06(+2.69%) |
Aug 05, 2024 | 34.44 | 39.35 | 32.85 | 39.35 | 33,170 | -1.16(-2.86%) |
Aug 02, 2024 | 41.01 | 42.35 | 40.28 | 40.51 | 30,254 | -2.23(-5.22%) |