Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 43.19 | 43.19 | 42.65 | 42.95 | 10,475 | -0.13(-0.30%) |
Sep 30, 2024 | 42.94 | 43.11 | 42.16 | 43.08 | 149,952 | +0.13(+0.30%) |
Sep 27, 2024 | 43.26 | 43.35 | 42.95 | 42.95 | 1,999 | -0.10(-0.23%) |
Sep 26, 2024 | 42.87 | 43.11 | 42.87 | 43.05 | 4,903 | +0.64(+1.51%) |
Sep 25, 2024 | 42.46 | 42.50 | 42.24 | 42.41 | 6,560 | +0.10(+0.24%) |
Sep 24, 2024 | 42.33 | 42.50 | 42.27 | 42.31 | 5,351 | -0.06(-0.14%) |
Sep 23, 2024 | 42.28 | 42.40 | 42.27 | 42.37 | 5,234 | +0.13(+0.30%) |
Sep 20, 2024 | 42.50 | 42.50 | 42.15 | 42.24 | 8,804 | -0.31(-0.73%) |
Sep 19, 2024 | 42.49 | 42.61 | 42.37 | 42.55 | 10,429 | +0.56(+1.33%) |
Sep 18, 2024 | 42.01 | 42.27 | 41.78 | 41.99 | 3,013 | +0.09(+0.21%) |
Sep 17, 2024 | 42.04 | 42.05 | 41.84 | 41.90 | 2,451 | -0.09(-0.21%) |
Sep 16, 2024 | 41.59 | 41.99 | 41.59 | 41.99 | 5,687 | +0.46(+1.12%) |
Sep 13, 2024 | 41.56 | 41.69 | 41.44 | 41.53 | 5,120 | +0.27(+0.65%) |
Sep 12, 2024 | 40.76 | 41.26 | 40.76 | 41.26 | 7,888 | +0.50(+1.23%) |
Sep 11, 2024 | 40.72 | 40.94 | 40.13 | 40.76 | 14,164 | -0.08(-0.20%) |
Sep 10, 2024 | 40.77 | 40.84 | 40.56 | 40.84 | 6,532 | +0.25(+0.62%) |
Sep 09, 2024 | 40.46 | 40.72 | 40.46 | 40.59 | 10,234 | +0.44(+1.10%) |
Sep 06, 2024 | 40.84 | 40.84 | 40.13 | 40.15 | 2,123 | -0.68(-1.68%) |
Sep 05, 2024 | 40.91 | 40.91 | 40.61 | 40.83 | 4,643 | +0.04(+0.11%) |
Sep 04, 2024 | 40.91 | 41.10 | 40.73 | 40.79 | 3,536 | -0.54(-1.31%) |
Sep 03, 2024 | 41.74 | 41.74 | 41.12 | 41.33 | 8,086 | -0.82(-1.95%) |
Aug 30, 2024 | 42.05 | 42.17 | 41.86 | 42.15 | 4,900 | +0.27(+0.64%) |
Aug 29, 2024 | 41.89 | 42.18 | 41.87 | 41.88 | 4,929 | +0.20(+0.49%) |
Aug 28, 2024 | 41.86 | 41.92 | 41.68 | 41.68 | 2,618 | -0.22(-0.52%) |
Aug 27, 2024 | 41.86 | 41.91 | 41.72 | 41.90 | 4,727 | -0.14(-0.34%) |
Aug 26, 2024 | 42.06 | 42.28 | 41.85 | 42.04 | 19,360 | -0.06(-0.14%) |
Aug 23, 2024 | 41.80 | 42.10 | 41.80 | 42.10 | 3,401 | +0.78(+1.89%) |
Aug 22, 2024 | 41.73 | 41.73 | 41.28 | 41.32 | 3,379 | -0.30(-0.72%) |
Aug 21, 2024 | 41.54 | 41.65 | 41.39 | 41.62 | 3,457 | +0.08(+0.19%) |
Aug 20, 2024 | 41.41 | 41.54 | 41.38 | 41.54 | 1,646 | +0.19(+0.46%) |
Aug 19, 2024 | 41.20 | 41.36 | 41.20 | 41.35 | 6,123 | +0.02(+0.05%) |
Aug 16, 2024 | 41.25 | 41.40 | 41.14 | 41.33 | 7,203 | +0.11(+0.27%) |
Aug 15, 2024 | 41.03 | 41.38 | 41.03 | 41.22 | 5,961 | +0.34(+0.83%) |
Aug 14, 2024 | 40.83 | 40.91 | 40.71 | 40.88 | 7,128 | +0.07(+0.17%) |
Aug 13, 2024 | 40.42 | 40.81 | 40.37 | 40.81 | 18,299 | +0.78(+1.95%) |
Aug 12, 2024 | 40.33 | 40.33 | 39.97 | 40.03 | 17,085 | -0.16(-0.40%) |
Aug 09, 2024 | 40.05 | 40.21 | 39.89 | 40.19 | 21,249 | +0.02(+0.05%) |
Aug 08, 2024 | 39.86 | 40.22 | 39.86 | 40.17 | 1,819 | +0.64(+1.62%) |
Aug 07, 2024 | 40.32 | 40.47 | 39.52 | 39.53 | 11,610 | -0.03(-0.08%) |
Aug 06, 2024 | 39.35 | 39.93 | 39.25 | 39.56 | 8,028 | +0.26(+0.66%) |
Aug 05, 2024 | 38.98 | 39.77 | 38.83 | 39.30 | 11,014 | -1.63(-3.98%) |
Aug 02, 2024 | 41.08 | 41.09 | 40.26 | 40.93 | 20,869 | -0.53(-1.28%) |