Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 44.34 | 44.34 | 43.59 | 43.79 | 16,868 | -0.43(-0.98%) |
Sep 30, 2024 | 44.01 | 44.22 | 43.84 | 44.22 | 14,180 | +0.20(+0.46%) |
Sep 27, 2024 | 44.29 | 44.30 | 44.02 | 44.02 | 11,404 | -0.15(-0.33%) |
Sep 26, 2024 | 44.27 | 44.27 | 44.00 | 44.17 | 6,850 | +0.25(+0.57%) |
Sep 25, 2024 | 44.04 | 44.04 | 43.88 | 43.91 | 1,979 | -0.23(-0.51%) |
Sep 24, 2024 | 44.09 | 44.16 | 43.96 | 44.14 | 8,627 | +0.11(+0.25%) |
Sep 23, 2024 | 44.00 | 44.05 | 43.96 | 44.03 | 10,767 | +0.05(+0.11%) |
Sep 20, 2024 | 44.00 | 44.14 | 43.81 | 43.98 | 6,328 | -0.11(-0.25%) |
Sep 19, 2024 | 44.00 | 44.24 | 43.90 | 44.09 | 18,066 | +0.78(+1.80%) |
Sep 18, 2024 | 43.48 | 43.68 | 43.31 | 43.31 | 14,613 | -0.05(-0.11%) |
Sep 17, 2024 | 43.50 | 43.64 | 43.30 | 43.36 | 32,164 | -0.01(-0.02%) |
Sep 16, 2024 | 43.26 | 43.37 | 43.24 | 43.37 | 4,450 | +0.04(+0.08%) |
Sep 13, 2024 | 43.17 | 43.40 | 43.17 | 43.33 | 11,604 | +0.26(+0.61%) |
Sep 12, 2024 | 42.79 | 43.13 | 42.68 | 43.07 | 6,549 | +0.30(+0.70%) |
Sep 11, 2024 | 42.20 | 42.77 | 41.72 | 42.77 | 24,819 | +0.54(+1.28%) |
Sep 10, 2024 | 42.24 | 42.24 | 41.82 | 42.23 | 30,844 | +0.26(+0.62%) |
Sep 09, 2024 | 41.89 | 42.05 | 41.74 | 41.97 | 8,514 | +0.53(+1.28%) |
Sep 06, 2024 | 42.34 | 42.34 | 41.44 | 41.44 | 17,695 | -0.78(-1.85%) |
Sep 05, 2024 | 42.38 | 42.57 | 42.10 | 42.22 | 5,586 | -0.17(-0.39%) |
Sep 04, 2024 | 42.27 | 42.64 | 42.07 | 42.39 | 4,987 | -0.01(-0.03%) |
Sep 03, 2024 | 43.18 | 43.18 | 42.34 | 42.40 | 18,858 | -0.98(-2.26%) |
Aug 30, 2024 | 43.23 | 43.39 | 42.87 | 43.39 | 11,049 | +0.45(+1.05%) |
Aug 29, 2024 | 43.14 | 43.37 | 42.92 | 42.93 | 14,734 | -0.08(-0.18%) |
Aug 28, 2024 | 43.18 | 43.22 | 42.79 | 43.01 | 9,181 | -0.26(-0.60%) |
Aug 27, 2024 | 43.05 | 43.27 | 43.00 | 43.27 | 7,449 | +0.14(+0.32%) |
Aug 26, 2024 | 43.40 | 43.41 | 43.08 | 43.13 | 12,295 | -0.20(-0.47%) |
Aug 23, 2024 | 43.11 | 43.33 | 43.11 | 43.33 | 2,831 | +0.62(+1.46%) |
Aug 22, 2024 | 43.40 | 43.40 | 42.71 | 42.71 | 13,036 | -0.55(-1.28%) |
Aug 21, 2024 | 43.23 | 43.35 | 43.16 | 43.26 | 7,439 | +0.19(+0.44%) |
Aug 20, 2024 | 43.07 | 43.20 | 42.98 | 43.07 | 8,679 | -0.02(-0.05%) |
Aug 19, 2024 | 42.75 | 43.10 | 42.69 | 43.10 | 9,689 | +0.41(+0.96%) |
Aug 16, 2024 | 42.49 | 42.76 | 42.46 | 42.69 | 6,382 | +0.10(+0.24%) |
Aug 15, 2024 | 42.35 | 42.64 | 42.35 | 42.59 | 6,438 | +0.64(+1.53%) |
Aug 14, 2024 | 41.83 | 41.96 | 41.66 | 41.95 | 6,391 | +0.23(+0.55%) |
Aug 13, 2024 | 41.33 | 41.72 | 41.33 | 41.72 | 16,712 | +0.76(+1.84%) |
Aug 12, 2024 | 41.09 | 41.17 | 40.93 | 40.97 | 5,032 | -0.04(-0.10%) |
Aug 09, 2024 | 40.76 | 41.09 | 40.67 | 41.01 | 16,425 | +0.14(+0.33%) |
Aug 08, 2024 | 40.36 | 40.87 | 40.36 | 40.87 | 15,288 | +0.98(+2.46%) |
Aug 07, 2024 | 40.73 | 40.85 | 39.89 | 39.89 | 11,593 | -0.27(-0.67%) |
Aug 06, 2024 | 40.00 | 40.71 | 39.87 | 40.16 | 14,285 | +0.45(+1.13%) |
Aug 05, 2024 | 39.05 | 40.27 | 39.04 | 39.71 | 30,986 | -1.26(-3.08%) |
Aug 02, 2024 | 41.09 | 41.21 | 40.66 | 40.97 | 12,574 | -0.80(-1.91%) |