Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2024 | 43.50 | 43.62 | 42.45 | 42.50 | 9,229 | -1.17(-2.68%) |
Oct 04, 2024 | 43.45 | 44.24 | 43.05 | 43.67 | 17,847 | +1.03(+2.42%) |
Oct 03, 2024 | 42.82 | 43.47 | 42.34 | 42.64 | 15,084 | -0.39(-0.91%) |
Oct 02, 2024 | 43.71 | 44.36 | 43.00 | 43.03 | 16,286 | -0.06(-0.14%) |
Oct 01, 2024 | 44.13 | 44.26 | 42.24 | 43.09 | 21,548 | -1.20(-2.71%) |
Sep 30, 2024 | 44.58 | 44.58 | 43.57 | 44.29 | 15,424 | +0.33(+0.75%) |
Sep 27, 2024 | 43.20 | 44.43 | 43.20 | 43.96 | 14,227 | +0.78(+1.81%) |
Sep 26, 2024 | 44.05 | 44.46 | 42.68 | 43.18 | 20,826 | -0.80(-1.82%) |
Sep 25, 2024 | 43.64 | 44.33 | 43.13 | 43.98 | 17,721 | +0.34(+0.78%) |
Sep 24, 2024 | 43.64 | 43.74 | 42.47 | 43.64 | 20,824 | +0.79(+1.84%) |
Sep 23, 2024 | 44.17 | 44.18 | 42.28 | 42.85 | 22,533 | -0.85(-1.94%) |
Sep 20, 2024 | 44.90 | 44.94 | 42.76 | 43.70 | 57,151 | -1.60(-3.54%) |
Sep 19, 2024 | 44.91 | 45.32 | 44.06 | 45.30 | 20,375 | +1.51(+3.46%) |
Sep 18, 2024 | 41.81 | 45.29 | 40.19 | 43.79 | 59,743 | +2.14(+5.14%) |
Sep 17, 2024 | 41.34 | 41.87 | 40.99 | 41.65 | 82,758 | +0.21(+0.50%) |
Sep 16, 2024 | 41.34 | 41.79 | 40.45 | 41.44 | 37,456 | +0.01(+0.02%) |
Sep 13, 2024 | 41.58 | 42.30 | 41.04 | 41.43 | 27,453 | +0.50(+1.22%) |
Sep 12, 2024 | 39.75 | 41.53 | 39.75 | 40.93 | 12,421 | +1.25(+3.14%) |
Sep 11, 2024 | 39.70 | 39.70 | 38.66 | 39.69 | 10,642 | +0.04(+0.10%) |
Sep 10, 2024 | 39.38 | 39.66 | 38.39 | 39.65 | 23,509 | +0.68(+1.74%) |
Sep 09, 2024 | 38.90 | 39.86 | 38.90 | 38.97 | 17,923 | +0.10(+0.26%) |
Sep 06, 2024 | 40.41 | 40.41 | 38.84 | 38.87 | 24,819 | -1.45(-3.61%) |
Sep 05, 2024 | 39.68 | 40.70 | 39.56 | 40.32 | 8,738 | +0.49(+1.23%) |
Sep 04, 2024 | 39.30 | 39.83 | 38.91 | 39.83 | 15,759 | -0.08(-0.20%) |
Sep 03, 2024 | 41.22 | 41.22 | 39.33 | 39.91 | 19,267 | -1.30(-3.17%) |
Aug 30, 2024 | 41.34 | 41.34 | 40.27 | 41.22 | 17,966 | -0.03(-0.07%) |
Aug 29, 2024 | 41.34 | 41.34 | 40.77 | 41.25 | 19,497 | -0.07(-0.17%) |
Aug 28, 2024 | 41.13 | 41.64 | 40.92 | 41.32 | 24,191 | +0.26(+0.63%) |
Aug 27, 2024 | 41.28 | 41.34 | 40.34 | 41.06 | 22,289 | -0.27(-0.65%) |
Aug 26, 2024 | 42.34 | 43.43 | 39.88 | 41.33 | 76,275 | -0.34(-0.81%) |
Aug 23, 2024 | 41.34 | 42.57 | 39.84 | 41.67 | 82,633 | +0.63(+1.53%) |
Aug 22, 2024 | 40.33 | 41.84 | 40.33 | 41.04 | 24,393 | +0.10(+0.24%) |
Aug 21, 2024 | 38.74 | 40.94 | 37.65 | 40.94 | 35,210 | +3.07(+8.10%) |
Aug 20, 2024 | 39.58 | 39.84 | 36.14 | 37.87 | 26,455 | -0.88(-2.26%) |
Aug 19, 2024 | 36.37 | 38.86 | 35.32 | 38.75 | 34,865 | +2.49(+6.87%) |
Aug 16, 2024 | 35.44 | 37.34 | 35.43 | 36.26 | 34,610 | +0.78(+2.19%) |
Aug 15, 2024 | 35.73 | 37.06 | 35.18 | 35.48 | 20,931 | +0.50(+1.42%) |
Aug 14, 2024 | 36.37 | 36.98 | 34.92 | 34.98 | 14,793 | -0.98(-2.71%) |
Aug 13, 2024 | 34.30 | 36.01 | 34.30 | 35.96 | 11,076 | +1.66(+4.85%) |
Aug 12, 2024 | 35.23 | 35.38 | 33.30 | 34.30 | 14,083 | -0.51(-1.46%) |
Aug 09, 2024 | 34.43 | 35.26 | 33.43 | 34.80 | 25,960 | +0.49(+1.42%) |
Aug 08, 2024 | 33.77 | 34.53 | 33.77 | 34.32 | 11,037 | +1.24(+3.73%) |
Aug 07, 2024 | 33.81 | 34.35 | 32.96 | 33.08 | 11,982 | -0.70(-2.06%) |
Aug 06, 2024 | 33.91 | 34.34 | 33.26 | 33.78 | 13,279 | +0.21(+0.62%) |
Aug 05, 2024 | 34.50 | 34.50 | 32.64 | 33.57 | 19,408 | -1.69(-4.80%) |
Aug 02, 2024 | 35.05 | 35.40 | 33.52 | 35.26 | 13,605 | -1.12(-3.07%) |