Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 42.37 | 42.42 | 42.29 | 42.41 | 54,113 | -0.07(-0.16%) |
Oct 01, 2024 | 42.48 | 42.54 | 42.43 | 42.48 | 71,388 | -0.03(-0.07%) |
Sep 30, 2024 | 42.58 | 42.58 | 42.44 | 42.51 | 118,236 | -0.10(-0.23%) |
Sep 27, 2024 | 42.53 | 42.61 | 42.50 | 42.61 | 84,724 | +0.16(+0.38%) |
Sep 26, 2024 | 42.49 | 42.49 | 42.35 | 42.45 | 51,676 | +0.03(+0.07%) |
Sep 25, 2024 | 42.52 | 42.52 | 42.42 | 42.42 | 130,417 | -0.19(-0.45%) |
Sep 24, 2024 | 42.44 | 42.62 | 42.44 | 42.61 | 48,538 | +0.07(+0.16%) |
Sep 23, 2024 | 42.53 | 42.59 | 42.46 | 42.54 | 2,199,700 | -0.06(-0.14%) |
Sep 20, 2024 | 42.53 | 42.62 | 42.50 | 42.60 | 47,077 | +0.04(+0.09%) |
Sep 19, 2024 | 42.53 | 42.59 | 42.51 | 42.56 | 102,658 | -0.02(-0.05%) |
Sep 18, 2024 | 42.62 | 42.76 | 42.57 | 42.58 | 158,645 | -0.13(-0.30%) |
Sep 17, 2024 | 42.74 | 42.75 | 42.67 | 42.71 | 66,270 | -0.02(-0.04%) |
Sep 16, 2024 | 42.66 | 42.75 | 42.62 | 42.73 | 69,042 | +0.11(+0.25%) |
Sep 13, 2024 | 42.63 | 42.65 | 42.58 | 42.62 | 56,378 | +0.10(+0.24%) |
Sep 12, 2024 | 42.56 | 42.56 | 42.46 | 42.52 | 88,337 | -0.06(-0.14%) |
Sep 11, 2024 | 42.48 | 42.64 | 42.48 | 42.58 | 65,484 | +0.00(+0.00%) |
Sep 10, 2024 | 42.45 | 42.58 | 42.44 | 42.58 | 49,151 | +0.12(+0.28%) |
Sep 09, 2024 | 42.36 | 42.48 | 42.34 | 42.46 | 68,545 | +0.08(+0.19%) |
Sep 06, 2024 | 42.34 | 42.51 | 42.31 | 42.38 | 71,268 | +0.01(+0.02%) |
Sep 05, 2024 | 42.33 | 42.37 | 42.22 | 42.37 | 65,416 | +0.13(+0.32%) |
Sep 04, 2024 | 42.06 | 42.25 | 42.06 | 42.23 | 63,446 | +0.20(+0.48%) |
Sep 03, 2024 | 42.07 | 42.07 | 41.98 | 42.03 | 84,353 | +0.02(+0.04%) |
Aug 30, 2024 | 42.15 | 42.16 | 42.02 | 42.02 | 47,923 | -0.10(-0.24%) |
Aug 29, 2024 | 42.12 | 42.15 | 42.07 | 42.12 | 26,200 | -0.07(-0.17%) |
Aug 28, 2024 | 42.24 | 42.24 | 42.16 | 42.19 | 82,014 | -0.04(-0.09%) |
Aug 27, 2024 | 42.12 | 42.23 | 42.12 | 42.23 | 189,947 | +0.01(+0.02%) |
Aug 26, 2024 | 42.31 | 42.31 | 42.21 | 42.22 | 36,174 | -0.05(-0.12%) |
Aug 23, 2024 | 42.17 | 42.27 | 42.12 | 42.27 | 40,190 | +0.19(+0.45%) |
Aug 22, 2024 | 42.16 | 42.16 | 42.01 | 42.08 | 40,210 | -0.14(-0.34%) |
Aug 21, 2024 | 42.18 | 42.30 | 42.15 | 42.22 | 37,166 | +0.07(+0.17%) |
Aug 20, 2024 | 42.12 | 42.15 | 42.05 | 42.15 | 53,071 | +0.12(+0.29%) |
Aug 19, 2024 | 41.94 | 42.06 | 41.94 | 42.03 | 34,327 | +0.05(+0.12%) |
Aug 16, 2024 | 41.96 | 41.98 | 41.86 | 41.98 | 49,142 | +0.13(+0.31%) |
Aug 15, 2024 | 41.77 | 41.86 | 41.77 | 41.85 | 114,187 | -0.17(-0.40%) |
Aug 14, 2024 | 41.97 | 42.06 | 41.97 | 42.02 | 39,081 | +0.09(+0.21%) |
Aug 13, 2024 | 41.88 | 41.95 | 41.85 | 41.93 | 58,654 | +0.17(+0.41%) |
Aug 12, 2024 | 41.69 | 41.80 | 41.67 | 41.76 | 187,851 | +0.07(+0.17%) |
Aug 09, 2024 | 41.76 | 41.76 | 41.67 | 41.69 | 64,708 | +0.15(+0.36%) |
Aug 08, 2024 | 41.52 | 41.57 | 41.49 | 41.54 | 47,617 | -0.06(-0.14%) |
Aug 07, 2024 | 41.69 | 41.71 | 41.54 | 41.60 | 70,722 | -0.14(-0.34%) |
Aug 06, 2024 | 41.92 | 41.92 | 41.74 | 41.74 | 85,832 | -0.26(-0.62%) |
Aug 05, 2024 | 42.15 | 42.18 | 41.89 | 42.00 | 325,835 | -0.02(-0.06%) |
Aug 02, 2024 | 41.84 | 42.04 | 41.83 | 42.02 | 60,539 | +0.41(+1.00%) |