Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 166 | +0.37(+0.86%) |
Oct 03, 2024 | 42.86 | 42.93 | 42.84 | 42.91 | 1,568 | -0.46(-1.06%) |
Oct 02, 2024 | 43.39 | 43.39 | 43.33 | 43.37 | 3,041 | -0.18(-0.41%) |
Oct 01, 2024 | 43.48 | 43.55 | 43.48 | 43.55 | 1,169 | -0.25(-0.57%) |
Sep 30, 2024 | 43.87 | 43.90 | 43.80 | 43.80 | 28,066 | -0.34(-0.76%) |
Sep 27, 2024 | 44.29 | 44.37 | 44.14 | 44.14 | 1,954 | +0.09(+0.21%) |
Sep 26, 2024 | 43.97 | 44.09 | 43.97 | 44.05 | 755 | +0.53(+1.21%) |
Sep 25, 2024 | 43.68 | 43.68 | 43.45 | 43.52 | 1,605 | -0.22(-0.51%) |
Sep 24, 2024 | 43.53 | 43.75 | 43.53 | 43.75 | 1,309 | +0.10(+0.24%) |
Sep 23, 2024 | 43.23 | 43.80 | 43.23 | 43.64 | 48,500 | +0.50(+1.16%) |
Sep 20, 2024 | 43.09 | 43.14 | 43.09 | 43.14 | 223 | -0.36(-0.83%) |
Sep 19, 2024 | 43.36 | 43.64 | 43.31 | 43.50 | 3,626 | +0.48(+1.11%) |
Sep 18, 2024 | 42.97 | 43.02 | 42.97 | 43.02 | 790 | +0.01(+0.02%) |
Sep 17, 2024 | 43.08 | 43.08 | 43.01 | 43.01 | 3,383 | -0.24(-0.54%) |
Sep 16, 2024 | 42.98 | 43.25 | 42.98 | 43.25 | 828 | +0.43(+1.00%) |
Sep 13, 2024 | 42.81 | 42.84 | 42.77 | 42.82 | 986 | +0.22(+0.53%) |
Sep 12, 2024 | 42.38 | 42.60 | 42.36 | 42.60 | 1,803 | +0.18(+0.42%) |
Sep 11, 2024 | 41.96 | 42.42 | 41.96 | 42.42 | 775 | +0.10(+0.23%) |
Sep 10, 2024 | 42.16 | 42.33 | 42.08 | 42.33 | 15,342 | -0.28(-0.66%) |
Sep 09, 2024 | 42.59 | 42.70 | 42.53 | 42.61 | 1,609 | +0.41(+0.97%) |
Sep 06, 2024 | 42.61 | 42.61 | 42.17 | 42.20 | 2,951 | -0.64(-1.48%) |
Sep 05, 2024 | 42.90 | 42.96 | 42.83 | 42.83 | 2,848 | +0.45(+1.07%) |
Sep 04, 2024 | 42.44 | 42.51 | 42.32 | 42.38 | 9,562 | +0.06(+0.14%) |
Sep 03, 2024 | 42.43 | 42.43 | 42.32 | 42.32 | 493 | -0.39(-0.92%) |
Aug 30, 2024 | 42.66 | 42.71 | 42.66 | 42.71 | 417 | +0.00(+0.01%) |
Aug 29, 2024 | 42.78 | 42.81 | 42.71 | 42.71 | 497 | +0.08(+0.18%) |
Aug 28, 2024 | 42.74 | 42.74 | 42.53 | 42.63 | 595 | -0.13(-0.31%) |
Aug 27, 2024 | 42.65 | 42.76 | 42.65 | 42.76 | 442 | +0.17(+0.40%) |
Aug 26, 2024 | 42.58 | 42.68 | 42.58 | 42.60 | 2,856 | -0.12(-0.29%) |
Aug 23, 2024 | 42.16 | 42.72 | 42.16 | 42.72 | 1,110 | +0.79(+1.89%) |
Aug 22, 2024 | 42.15 | 42.15 | 41.93 | 41.93 | 100,713 | -0.13(-0.32%) |
Aug 21, 2024 | 41.87 | 42.06 | 41.87 | 42.06 | 1,043 | +0.49(+1.17%) |
Aug 20, 2024 | 41.65 | 41.69 | 41.57 | 41.57 | 6,824 | -0.18(-0.43%) |
Aug 19, 2024 | 41.74 | 41.78 | 41.74 | 41.75 | 414 | +0.46(+1.12%) |
Aug 16, 2024 | 41.07 | 41.29 | 41.07 | 41.29 | 1,808 | +0.32(+0.79%) |
Aug 15, 2024 | 40.99 | 41.09 | 40.97 | 40.97 | 1,358 | +0.24(+0.59%) |
Aug 14, 2024 | 40.75 | 40.75 | 40.71 | 40.73 | 284 | +0.24(+0.60%) |
Aug 13, 2024 | 40.26 | 40.53 | 40.26 | 40.49 | 1,159 | +0.52(+1.30%) |
Aug 12, 2024 | 39.91 | 40.00 | 39.91 | 39.97 | 1,013 | -0.09(-0.22%) |
Aug 09, 2024 | 39.87 | 40.05 | 39.87 | 40.05 | 1,488 | +0.09(+0.22%) |
Aug 08, 2024 | 39.91 | 40.04 | 39.91 | 39.96 | 576 | +0.40(+1.02%) |
Aug 07, 2024 | 39.94 | 40.00 | 39.56 | 39.56 | 1,766 | +0.20(+0.52%) |
Aug 06, 2024 | 39.22 | 39.39 | 39.20 | 39.36 | 831 | +0.02(+0.06%) |
Aug 05, 2024 | 39.39 | 39.39 | 39.10 | 39.34 | 1,801 | -1.00(-2.48%) |
Aug 02, 2024 | 40.23 | 40.34 | 40.23 | 40.34 | 537 | -0.08(-0.19%) |