Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 03, 2024 | 39.29 | 39.97 | 38.75 | 38.95 | 1,528,335 | -0.93(-2.33%) |
Oct 02, 2024 | 38.72 | 40.15 | 38.53 | 39.88 | 1,533,145 | +1.32(+3.42%) |
Oct 01, 2024 | 40.25 | 40.42 | 38.45 | 38.56 | 1,406,331 | -1.69(-4.20%) |
Sep 30, 2024 | 40.15 | 40.69 | 39.91 | 40.25 | 1,368,129 | -0.70(-1.71%) |
Sep 27, 2024 | 41.12 | 41.73 | 40.77 | 40.95 | 997,439 | +0.19(+0.47%) |
Sep 26, 2024 | 40.95 | 41.00 | 39.57 | 40.76 | 882,113 | +1.49(+3.79%) |
Sep 25, 2024 | 39.00 | 39.85 | 38.85 | 39.27 | 1,024,211 | +0.23(+0.59%) |
Sep 24, 2024 | 39.60 | 39.98 | 39.02 | 39.04 | 825,482 | -0.31(-0.79%) |
Sep 23, 2024 | 39.73 | 39.79 | 39.15 | 39.35 | 965,397 | -0.06(-0.15%) |
Sep 20, 2024 | 40.63 | 40.89 | 39.09 | 39.41 | 2,755,691 | -1.61(-3.92%) |
Sep 19, 2024 | 40.63 | 41.73 | 39.92 | 41.02 | 1,998,214 | +1.84(+4.70%) |
Sep 18, 2024 | 39.01 | 40.55 | 38.83 | 39.18 | 1,633,048 | +0.07(+0.18%) |
Sep 17, 2024 | 39.65 | 40.27 | 38.90 | 39.11 | 1,232,146 | -0.08(-0.20%) |
Sep 16, 2024 | 39.54 | 39.89 | 38.49 | 39.19 | 1,384,800 | -0.56(-1.41%) |
Sep 13, 2024 | 40.42 | 40.57 | 39.69 | 39.75 | 1,440,407 | -0.14(-0.35%) |
Sep 12, 2024 | 40.83 | 41.00 | 39.76 | 39.89 | 1,478,336 | -1.21(-2.94%) |
Sep 11, 2024 | 40.18 | 41.22 | 39.12 | 41.10 | 1,149,011 | +1.11(+2.78%) |
Sep 10, 2024 | 40.26 | 40.38 | 39.24 | 39.99 | 1,030,648 | -0.42(-1.04%) |
Sep 09, 2024 | 40.92 | 41.04 | 40.16 | 40.41 | 1,091,304 | +0.29(+0.72%) |
Sep 06, 2024 | 41.18 | 41.18 | 39.89 | 40.12 | 1,188,104 | -1.17(-2.83%) |
Sep 05, 2024 | 41.75 | 42.42 | 41.07 | 41.29 | 1,364,120 | -0.67(-1.60%) |
Sep 04, 2024 | 42.50 | 42.75 | 41.86 | 41.96 | 1,328,758 | -0.72(-1.69%) |
Sep 03, 2024 | 45.90 | 45.91 | 42.51 | 42.68 | 1,837,551 | -4.00(-8.57%) |
Aug 30, 2024 | 46.93 | 47.52 | 46.51 | 46.68 | 1,795,671 | +0.66(+1.43%) |
Aug 29, 2024 | 45.82 | 46.97 | 45.77 | 46.02 | 761,719 | +0.67(+1.48%) |
Aug 28, 2024 | 45.89 | 46.20 | 45.03 | 45.35 | 737,843 | -0.74(-1.61%) |
Aug 27, 2024 | 46.03 | 46.34 | 45.39 | 46.09 | 919,318 | +0.19(+0.41%) |
Aug 26, 2024 | 46.16 | 46.50 | 45.68 | 45.90 | 842,810 | -0.17(-0.37%) |
Aug 23, 2024 | 45.33 | 46.33 | 44.86 | 46.07 | 1,034,960 | +1.78(+4.02%) |
Aug 22, 2024 | 46.10 | 46.23 | 44.03 | 44.29 | 1,472,265 | -1.77(-3.84%) |
Aug 21, 2024 | 45.97 | 46.24 | 45.45 | 46.06 | 771,301 | +0.42(+0.92%) |
Aug 20, 2024 | 45.62 | 46.81 | 45.32 | 45.64 | 1,278,165 | -0.65(-1.40%) |
Aug 19, 2024 | 45.66 | 46.39 | 45.12 | 46.29 | 914,000 | +0.66(+1.45%) |
Aug 16, 2024 | 45.48 | 45.90 | 45.09 | 45.63 | 971,125 | +0.20(+0.44%) |
Aug 15, 2024 | 44.32 | 45.67 | 44.03 | 45.43 | 1,312,934 | +1.87(+4.29%) |
Aug 14, 2024 | 44.93 | 44.93 | 43.18 | 43.56 | 1,592,539 | -1.30(-2.90%) |
Aug 13, 2024 | 43.57 | 44.96 | 43.49 | 44.86 | 1,362,759 | +1.63(+3.77%) |
Aug 12, 2024 | 43.98 | 44.00 | 42.85 | 43.23 | 946,109 | -0.46(-1.05%) |
Aug 09, 2024 | 44.25 | 44.37 | 43.28 | 43.69 | 1,060,321 | -0.64(-1.44%) |
Aug 08, 2024 | 43.34 | 44.64 | 42.70 | 44.33 | 1,513,425 | +1.63(+3.82%) |
Aug 07, 2024 | 44.33 | 45.36 | 42.59 | 42.70 | 2,240,531 | -0.53(-1.23%) |
Aug 06, 2024 | 44.61 | 46.25 | 43.18 | 43.23 | 3,135,865 | -1.54(-3.44%) |
Aug 05, 2024 | 44.35 | 45.69 | 43.80 | 44.77 | 3,448,011 | -0.70(-1.54%) |
Aug 02, 2024 | 47.20 | 47.20 | 45.15 | 45.47 | 2,969,559 | -2.56(-5.33%) |