Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 40.51 | 40.94 | 40.33 | 40.82 | 249,148 | +0.36(+0.89%) |
Sep 27, 2024 | 40.27 | 40.72 | 40.00 | 40.46 | 285,229 | +0.38(+0.95%) |
Sep 26, 2024 | 40.14 | 40.53 | 39.87 | 40.08 | 214,678 | +0.05(+0.12%) |
Sep 25, 2024 | 40.16 | 40.16 | 39.54 | 40.03 | 358,557 | +0.03(+0.08%) |
Sep 24, 2024 | 40.00 | 40.38 | 39.70 | 40.00 | 211,016 | +0.05(+0.13%) |
Sep 23, 2024 | 39.69 | 40.00 | 39.56 | 39.95 | 171,400 | +0.47(+1.19%) |
Sep 20, 2024 | 39.83 | 39.95 | 39.41 | 39.48 | 775,314 | -0.53(-1.32%) |
Sep 19, 2024 | 40.32 | 40.32 | 39.75 | 40.01 | 219,232 | -0.05(-0.12%) |
Sep 18, 2024 | 40.43 | 40.70 | 40.00 | 40.06 | 206,002 | -0.43(-1.06%) |
Sep 17, 2024 | 40.84 | 41.20 | 40.45 | 40.49 | 347,743 | -0.12(-0.30%) |
Sep 16, 2024 | 40.50 | 40.68 | 40.33 | 40.61 | 300,648 | +0.28(+0.69%) |
Sep 13, 2024 | 39.46 | 40.37 | 39.34 | 40.33 | 213,214 | +1.03(+2.62%) |
Sep 12, 2024 | 39.27 | 39.52 | 38.97 | 39.30 | 187,878 | +0.25(+0.64%) |
Sep 11, 2024 | 39.31 | 39.31 | 38.59 | 39.05 | 291,418 | -0.45(-1.14%) |
Sep 10, 2024 | 39.09 | 39.53 | 38.99 | 39.50 | 144,500 | +0.56(+1.44%) |
Sep 09, 2024 | 39.33 | 39.63 | 38.78 | 38.94 | 229,334 | -0.28(-0.71%) |
Sep 06, 2024 | 40.05 | 40.31 | 39.20 | 39.22 | 266,467 | -0.83(-2.07%) |
Sep 05, 2024 | 39.97 | 40.43 | 39.85 | 40.05 | 254,449 | +0.34(+0.86%) |
Sep 04, 2024 | 39.61 | 40.01 | 39.53 | 39.71 | 157,255 | +0.09(+0.23%) |
Sep 03, 2024 | 40.00 | 40.10 | 39.53 | 39.62 | 269,841 | -0.60(-1.49%) |
Aug 30, 2024 | 40.26 | 40.46 | 39.68 | 40.22 | 205,452 | +0.07(+0.17%) |
Aug 29, 2024 | 40.32 | 40.35 | 39.85 | 40.15 | 148,679 | -0.08(-0.20%) |
Aug 28, 2024 | 40.34 | 40.93 | 40.01 | 40.23 | 501,676 | -0.21(-0.52%) |
Aug 27, 2024 | 40.18 | 40.54 | 40.01 | 40.44 | 241,159 | +0.16(+0.40%) |
Aug 26, 2024 | 40.44 | 40.80 | 40.23 | 40.28 | 176,358 | +0.17(+0.42%) |
Aug 23, 2024 | 39.53 | 40.43 | 39.37 | 40.11 | 202,586 | +0.58(+1.47%) |
Aug 22, 2024 | 39.35 | 39.59 | 39.29 | 39.53 | 157,396 | +0.19(+0.48%) |
Aug 21, 2024 | 39.35 | 39.45 | 39.00 | 39.34 | 179,012 | +0.24(+0.61%) |
Aug 20, 2024 | 38.79 | 39.28 | 38.55 | 39.10 | 182,747 | +0.15(+0.39%) |
Aug 19, 2024 | 38.61 | 39.22 | 38.60 | 38.95 | 163,448 | +0.34(+0.88%) |
Aug 16, 2024 | 38.72 | 39.03 | 38.35 | 38.61 | 243,709 | -0.03(-0.08%) |
Aug 15, 2024 | 38.33 | 38.84 | 37.94 | 38.64 | 239,035 | +0.79(+2.09%) |
Aug 14, 2024 | 37.85 | 38.08 | 37.65 | 37.85 | 146,444 | -0.05(-0.13%) |
Aug 13, 2024 | 37.99 | 38.22 | 37.58 | 37.90 | 189,705 | +0.15(+0.40%) |
Aug 12, 2024 | 38.11 | 38.11 | 37.41 | 37.75 | 241,928 | -0.51(-1.33%) |
Aug 09, 2024 | 38.20 | 38.29 | 37.71 | 38.26 | 255,105 | +0.06(+0.16%) |
Aug 08, 2024 | 38.16 | 38.38 | 37.86 | 38.20 | 287,683 | +0.29(+0.76%) |
Aug 07, 2024 | 38.44 | 38.44 | 37.58 | 37.91 | 357,749 | -0.48(-1.25%) |
Aug 06, 2024 | 38.28 | 38.49 | 37.79 | 38.39 | 286,256 | +0.30(+0.79%) |
Aug 05, 2024 | 39.33 | 39.33 | 37.63 | 38.09 | 354,850 | -0.83(-2.13%) |
Aug 02, 2024 | 38.61 | 40.15 | 38.61 | 38.92 | 423,438 | -1.44(-3.57%) |