Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 42.38 | 42.56 | 42.37 | 42.45 | 8,895 | -0.08(-0.20%) |
Sep 30, 2024 | 42.49 | 42.53 | 42.43 | 42.53 | 4,928 | +0.10(+0.23%) |
Sep 27, 2024 | 42.46 | 42.47 | 42.43 | 42.43 | 3,812 | +0.03(+0.08%) |
Sep 26, 2024 | 42.40 | 42.40 | 42.29 | 42.40 | 2,690 | +0.06(+0.15%) |
Sep 25, 2024 | 42.42 | 42.42 | 42.34 | 42.34 | 3,820 | -0.08(-0.18%) |
Sep 24, 2024 | 42.32 | 42.43 | 42.32 | 42.42 | 2,542 | +0.03(+0.06%) |
Sep 23, 2024 | 42.31 | 42.43 | 42.30 | 42.39 | 6,935 | -0.16(-0.38%) |
Sep 20, 2024 | 42.51 | 42.55 | 42.40 | 42.55 | 4,768 | +0.01(+0.03%) |
Sep 19, 2024 | 42.52 | 42.58 | 42.52 | 42.54 | 5,625 | +0.13(+0.30%) |
Sep 18, 2024 | 42.46 | 42.49 | 42.40 | 42.41 | 5,214 | -0.20(-0.47%) |
Sep 17, 2024 | 42.63 | 42.69 | 42.58 | 42.61 | 3,434 | +0.05(+0.12%) |
Sep 16, 2024 | 42.38 | 42.56 | 42.38 | 42.56 | 4,162 | +0.22(+0.51%) |
Sep 13, 2024 | 42.22 | 42.37 | 42.22 | 42.34 | 3,535 | +0.18(+0.42%) |
Sep 12, 2024 | 42.07 | 42.18 | 42.05 | 42.16 | 2,749 | +0.07(+0.16%) |
Sep 11, 2024 | 41.89 | 42.11 | 41.89 | 42.10 | 3,146 | +0.10(+0.23%) |
Sep 10, 2024 | 41.91 | 42.00 | 41.85 | 42.00 | 2,261 | +0.13(+0.31%) |
Sep 09, 2024 | 41.71 | 41.93 | 41.71 | 41.87 | 5,848 | +0.01(+0.01%) |
Sep 06, 2024 | 41.90 | 41.95 | 41.80 | 41.86 | 4,867 | -0.08(-0.18%) |
Sep 05, 2024 | 41.88 | 41.96 | 41.86 | 41.94 | 3,726 | +0.17(+0.41%) |
Sep 04, 2024 | 41.68 | 41.77 | 41.68 | 41.77 | 3,417 | +0.17(+0.41%) |
Sep 03, 2024 | 41.68 | 41.70 | 41.60 | 41.60 | 6,469 | -0.31(-0.74%) |
Aug 30, 2024 | 41.92 | 41.92 | 41.83 | 41.91 | 2,346 | -0.01(-0.01%) |
Aug 29, 2024 | 41.97 | 41.98 | 41.90 | 41.91 | 4,123 | -0.08(-0.18%) |
Aug 28, 2024 | 41.99 | 42.04 | 41.91 | 41.99 | 4,748 | +0.01(+0.02%) |
Aug 27, 2024 | 41.96 | 42.06 | 41.96 | 41.98 | 5,463 | -0.04(-0.09%) |
Aug 26, 2024 | 42.07 | 42.09 | 42.02 | 42.02 | 4,347 | -0.12(-0.28%) |
Aug 23, 2024 | 42.08 | 42.19 | 42.02 | 42.14 | 8,564 | +0.39(+0.93%) |
Aug 22, 2024 | 41.88 | 41.88 | 41.73 | 41.75 | 3,874 | -0.34(-0.81%) |
Aug 21, 2024 | 41.98 | 42.09 | 41.98 | 42.09 | 4,115 | +0.14(+0.33%) |
Aug 20, 2024 | 41.82 | 41.95 | 41.82 | 41.95 | 4,515 | +0.14(+0.33%) |
Aug 19, 2024 | 41.74 | 41.82 | 41.73 | 41.81 | 5,732 | +0.11(+0.27%) |
Aug 16, 2024 | 41.59 | 41.70 | 41.57 | 41.70 | 5,433 | +0.16(+0.38%) |
Aug 15, 2024 | 41.40 | 41.57 | 41.40 | 41.54 | 7,557 | -0.05(-0.11%) |
Aug 14, 2024 | 41.52 | 41.59 | 41.52 | 41.59 | 4,814 | +0.16(+0.37%) |
Aug 13, 2024 | 41.39 | 41.45 | 41.37 | 41.43 | 3,094 | +0.22(+0.54%) |
Aug 12, 2024 | 41.16 | 41.22 | 41.15 | 41.21 | 3,506 | +0.02(+0.05%) |
Aug 09, 2024 | 41.21 | 41.22 | 41.15 | 41.19 | 4,680 | +0.12(+0.29%) |
Aug 08, 2024 | 41.04 | 41.09 | 41.01 | 41.07 | 4,883 | +0.17(+0.42%) |
Aug 07, 2024 | 41.09 | 41.09 | 40.90 | 40.90 | 4,278 | +0.04(+0.10%) |
Aug 06, 2024 | 41.04 | 41.07 | 40.86 | 40.86 | 5,603 | -0.17(-0.42%) |
Aug 05, 2024 | 41.03 | 41.10 | 40.98 | 41.03 | 7,800 | -0.28(-0.67%) |
Aug 02, 2024 | 41.17 | 41.31 | 41.13 | 41.31 | 3,902 | +0.27(+0.66%) |