Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 09, 2024 | 42.46 | 42.46 | 42.37 | 42.40 | 289,513 | -0.08(-0.19%) |
Oct 08, 2024 | 42.38 | 42.48 | 42.38 | 42.48 | 282,727 | +0.05(+0.12%) |
Oct 07, 2024 | 42.46 | 42.48 | 42.41 | 42.43 | 285,813 | -0.13(-0.31%) |
Oct 04, 2024 | 42.64 | 42.65 | 42.54 | 42.56 | 223,863 | -0.31(-0.72%) |
Oct 03, 2024 | 43.01 | 43.01 | 42.93 | 42.87 | 233,738 | -0.19(-0.44%) |
Oct 02, 2024 | 43.00 | 43.06 | 42.99 | 43.06 | 317,024 | -0.09(-0.21%) |
Oct 01, 2024 | 43.17 | 43.23 | 43.10 | 43.15 | 1,743,409 | +0.14(+0.32%) |
Sep 30, 2024 | 43.14 | 43.14 | 42.98 | 43.01 | 195,563 | -0.16(-0.37%) |
Sep 27, 2024 | 43.12 | 43.17 | 43.05 | 43.17 | 225,092 | +0.17(+0.39%) |
Sep 26, 2024 | 43.10 | 43.10 | 42.97 | 43.00 | 348,770 | -0.08(-0.19%) |
Sep 25, 2024 | 43.20 | 43.20 | 43.06 | 43.08 | 224,433 | -0.10(-0.23%) |
Sep 24, 2024 | 43.03 | 43.20 | 43.02 | 43.18 | 194,144 | +0.05(+0.12%) |
Sep 23, 2024 | 43.14 | 43.18 | 43.01 | 43.13 | 291,639 | -0.05(-0.12%) |
Sep 20, 2024 | 43.21 | 43.21 | 43.09 | 43.18 | 337,021 | -0.02(-0.05%) |
Sep 19, 2024 | 43.08 | 43.20 | 43.08 | 43.20 | 3,014,106 | +0.04(+0.09%) |
Sep 18, 2024 | 43.22 | 43.34 | 43.16 | 43.16 | 104,380 | -0.15(-0.35%) |
Sep 17, 2024 | 43.36 | 43.36 | 43.28 | 43.31 | 128,379 | -0.06(-0.14%) |
Sep 16, 2024 | 43.30 | 43.37 | 43.25 | 43.37 | 77,732 | +0.13(+0.30%) |
Sep 13, 2024 | 43.22 | 43.29 | 43.19 | 43.24 | 94,257 | +0.11(+0.25%) |
Sep 12, 2024 | 43.15 | 43.25 | 43.09 | 43.13 | 46,073 | -0.07(-0.17%) |
Sep 11, 2024 | 43.17 | 43.29 | 43.13 | 43.21 | 72,106 | -0.01(-0.02%) |
Sep 10, 2024 | 43.08 | 43.22 | 43.04 | 43.22 | 69,888 | +0.17(+0.41%) |
Sep 09, 2024 | 42.99 | 43.08 | 42.92 | 43.04 | 76,561 | +0.03(+0.07%) |
Sep 06, 2024 | 42.98 | 43.17 | 42.90 | 43.01 | 182,890 | +0.04(+0.09%) |
Sep 05, 2024 | 42.98 | 43.00 | 42.85 | 42.97 | 106,549 | +0.11(+0.26%) |
Sep 04, 2024 | 42.69 | 42.88 | 42.69 | 42.86 | 85,620 | +0.18(+0.42%) |
Sep 03, 2024 | 42.63 | 42.68 | 42.62 | 42.68 | 35,814 | +0.17(+0.41%) |
Aug 30, 2024 | 42.61 | 42.63 | 42.50 | 42.51 | 69,327 | -0.07(-0.16%) |
Aug 29, 2024 | 42.63 | 42.64 | 42.55 | 42.58 | 54,043 | -0.06(-0.14%) |
Aug 28, 2024 | 42.71 | 42.80 | 42.62 | 42.64 | 90,301 | -0.04(-0.09%) |
Aug 27, 2024 | 42.59 | 42.69 | 42.58 | 42.68 | 77,007 | +0.01(+0.02%) |
Aug 26, 2024 | 42.76 | 42.76 | 42.65 | 42.67 | 125,046 | -0.01(-0.03%) |
Aug 23, 2024 | 42.55 | 42.68 | 42.54 | 42.68 | 54,112 | +0.19(+0.46%) |
Aug 22, 2024 | 42.56 | 42.58 | 42.45 | 42.49 | 55,660 | -0.17(-0.40%) |
Aug 21, 2024 | 42.62 | 42.73 | 42.55 | 42.66 | 74,649 | +0.09(+0.22%) |
Aug 20, 2024 | 42.54 | 42.58 | 42.49 | 42.57 | 90,456 | +0.13(+0.32%) |
Aug 19, 2024 | 42.41 | 42.49 | 42.38 | 42.43 | 126,028 | +0.06(+0.14%) |
Aug 16, 2024 | 42.38 | 42.38 | 42.29 | 42.37 | 65,600 | +0.09(+0.22%) |
Aug 15, 2024 | 42.21 | 42.29 | 42.20 | 42.28 | 92,401 | -0.19(-0.46%) |
Aug 14, 2024 | 42.40 | 42.52 | 42.40 | 42.47 | 64,829 | +0.08(+0.20%) |
Aug 13, 2024 | 42.36 | 42.41 | 42.35 | 42.39 | 62,255 | +0.18(+0.42%) |
Aug 12, 2024 | 42.12 | 42.27 | 42.10 | 42.21 | 99,977 | +0.06(+0.14%) |
Aug 09, 2024 | 42.18 | 42.19 | 42.13 | 42.15 | 79,027 | +0.16(+0.38%) |
Aug 08, 2024 | 41.97 | 42.03 | 41.95 | 41.99 | 77,106 | -0.06(-0.14%) |
Aug 07, 2024 | 42.08 | 42.24 | 42.02 | 42.05 | 116,789 | -0.13(-0.31%) |
Aug 06, 2024 | 42.39 | 42.39 | 42.18 | 42.18 | 296,769 | -0.28(-0.65%) |
Aug 05, 2024 | 42.66 | 42.70 | 42.36 | 42.46 | 373,584 | -0.02(-0.05%) |
Aug 02, 2024 | 42.31 | 42.49 | 42.27 | 42.48 | 221,337 | +0.48(+1.13%) |