Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 08, 2024 | 40.39 | 40.40 | 40.23 | 40.38 | 21,023 | +0.07(+0.16%) |
Oct 07, 2024 | 40.38 | 40.48 | 40.21 | 40.31 | 25,717 | -0.32(-0.78%) |
Oct 04, 2024 | 40.71 | 40.71 | 40.32 | 40.63 | 15,617 | +0.23(+0.57%) |
Oct 03, 2024 | 40.26 | 40.42 | 40.18 | 40.40 | 38,841 | +0.02(+0.05%) |
Oct 02, 2024 | 40.27 | 40.52 | 40.12 | 40.38 | 27,519 | +0.05(+0.13%) |
Oct 01, 2024 | 40.59 | 40.59 | 40.13 | 40.33 | 25,929 | -0.34(-0.84%) |
Sep 30, 2024 | 40.39 | 40.67 | 40.22 | 40.67 | 133,239 | +0.17(+0.42%) |
Sep 27, 2024 | 40.70 | 40.76 | 40.45 | 40.50 | 27,358 | -0.09(-0.22%) |
Sep 26, 2024 | 40.81 | 40.82 | 40.48 | 40.59 | 18,501 | +0.34(+0.85%) |
Sep 25, 2024 | 40.54 | 40.61 | 40.18 | 40.25 | 26,664 | -0.30(-0.75%) |
Sep 24, 2024 | 40.54 | 40.59 | 40.38 | 40.55 | 42,733 | +0.21(+0.51%) |
Sep 23, 2024 | 40.27 | 40.38 | 40.22 | 40.34 | 112,916 | +0.24(+0.60%) |
Sep 20, 2024 | 40.17 | 40.17 | 39.93 | 40.10 | 73,663 | -0.24(-0.60%) |
Sep 19, 2024 | 40.13 | 40.42 | 40.11 | 40.34 | 72,123 | +0.72(+1.83%) |
Sep 18, 2024 | 39.77 | 40.15 | 39.58 | 39.62 | 15,282 | -0.05(-0.14%) |
Sep 17, 2024 | 39.75 | 39.92 | 39.57 | 39.67 | 238,427 | +0.06(+0.15%) |
Sep 16, 2024 | 39.61 | 39.62 | 39.49 | 39.61 | 69,102 | +0.13(+0.33%) |
Sep 13, 2024 | 39.33 | 39.59 | 39.33 | 39.48 | 13,992 | +0.36(+0.92%) |
Sep 12, 2024 | 39.01 | 39.16 | 38.82 | 39.12 | 13,097 | +0.16(+0.41%) |
Sep 11, 2024 | 38.54 | 38.97 | 37.90 | 38.96 | 17,094 | +0.48(+1.24%) |
Sep 10, 2024 | 38.52 | 38.59 | 38.23 | 38.49 | 25,790 | +0.04(+0.12%) |
Sep 09, 2024 | 38.32 | 38.58 | 38.31 | 38.44 | 21,639 | +0.35(+0.93%) |
Sep 06, 2024 | 38.59 | 38.68 | 37.95 | 38.09 | 14,291 | -0.38(-0.99%) |
Sep 05, 2024 | 38.78 | 38.78 | 38.38 | 38.47 | 13,772 | -0.37(-0.95%) |
Sep 04, 2024 | 38.75 | 38.97 | 38.69 | 38.83 | 42,439 | +0.01(+0.03%) |
Sep 03, 2024 | 39.63 | 39.63 | 38.80 | 38.82 | 87,392 | -1.26(-3.14%) |
Aug 30, 2024 | 39.82 | 40.08 | 39.48 | 40.08 | 24,009 | +0.39(+0.98%) |
Aug 29, 2024 | 39.60 | 39.98 | 39.52 | 39.69 | 61,835 | +0.28(+0.71%) |
Aug 28, 2024 | 39.61 | 39.61 | 39.25 | 39.41 | 43,574 | -0.30(-0.76%) |
Aug 27, 2024 | 39.47 | 39.73 | 39.42 | 39.71 | 21,699 | +0.11(+0.27%) |
Aug 26, 2024 | 39.93 | 39.95 | 39.58 | 39.61 | 23,150 | -0.10(-0.26%) |
Aug 23, 2024 | 39.65 | 39.80 | 39.52 | 39.71 | 35,411 | +0.46(+1.18%) |
Aug 22, 2024 | 39.58 | 39.61 | 39.22 | 39.25 | 37,835 | -0.25(-0.63%) |
Aug 21, 2024 | 39.31 | 39.51 | 39.24 | 39.50 | 36,142 | +0.27(+0.70%) |
Aug 20, 2024 | 39.31 | 39.34 | 39.04 | 39.22 | 14,221 | -0.19(-0.48%) |
Aug 19, 2024 | 39.06 | 39.41 | 38.98 | 39.41 | 258,385 | +0.31(+0.79%) |
Aug 16, 2024 | 38.92 | 39.10 | 38.84 | 39.10 | 22,160 | +0.02(+0.05%) |
Aug 15, 2024 | 38.84 | 39.12 | 38.84 | 39.08 | 25,787 | +0.72(+1.87%) |
Aug 14, 2024 | 38.33 | 38.46 | 38.18 | 38.37 | 30,580 | +0.15(+0.39%) |
Aug 13, 2024 | 37.88 | 38.24 | 37.83 | 38.22 | 23,712 | +0.58(+1.53%) |
Aug 12, 2024 | 37.81 | 37.85 | 37.59 | 37.64 | 20,607 | -0.02(-0.04%) |
Aug 09, 2024 | 37.63 | 37.79 | 37.44 | 37.66 | 34,454 | -0.03(-0.08%) |
Aug 08, 2024 | 37.04 | 37.71 | 36.98 | 37.69 | 37,136 | +1.06(+2.89%) |
Aug 07, 2024 | 37.44 | 37.65 | 36.63 | 36.63 | 61,347 | -0.43(-1.16%) |
Aug 06, 2024 | 36.57 | 37.51 | 36.57 | 37.06 | 79,262 | +0.54(+1.48%) |
Aug 05, 2024 | 36.04 | 36.86 | 35.93 | 36.52 | 103,739 | -0.93(-2.48%) |
Aug 02, 2024 | 37.80 | 37.80 | 36.94 | 37.45 | 39,915 | -0.90(-2.34%) |