Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 09, 2024 | 41.93 | 42.43 | 41.93 | 42.41 | 18,748 | +0.53(+1.27%) |
Oct 08, 2024 | 41.97 | 42.00 | 41.77 | 41.88 | 14,997 | -0.05(-0.12%) |
Oct 07, 2024 | 42.11 | 42.26 | 41.90 | 41.93 | 11,918 | -0.26(-0.62%) |
Oct 04, 2024 | 42.01 | 42.40 | 41.94 | 42.19 | 18,491 | +0.41(+0.98%) |
Oct 03, 2024 | 41.99 | 41.99 | 41.74 | 41.78 | 40,085 | -0.30(-0.71%) |
Oct 02, 2024 | 42.10 | 42.26 | 41.99 | 42.08 | 113,059 | -0.02(-0.05%) |
Oct 01, 2024 | 42.66 | 42.66 | 41.95 | 42.10 | 264,241 | -0.24(-0.57%) |
Sep 30, 2024 | 42.41 | 42.58 | 42.19 | 42.34 | 32,205 | -0.17(-0.40%) |
Sep 27, 2024 | 42.64 | 42.73 | 42.51 | 42.51 | 16,300 | -0.03(-0.07%) |
Sep 26, 2024 | 42.54 | 42.72 | 42.39 | 42.54 | 30,874 | +0.54(+1.29%) |
Sep 25, 2024 | 42.04 | 42.22 | 41.97 | 42.00 | 35,569 | -0.04(-0.10%) |
Sep 24, 2024 | 42.02 | 42.17 | 41.92 | 42.04 | 20,450 | +0.19(+0.45%) |
Sep 23, 2024 | 41.75 | 41.88 | 41.68 | 41.85 | 14,852 | +0.31(+0.76%) |
Sep 20, 2024 | 41.85 | 41.87 | 41.54 | 41.54 | 96,603 | -0.75(-1.78%) |
Sep 19, 2024 | 42.29 | 42.36 | 42.11 | 42.29 | 12,421 | +0.62(+1.50%) |
Sep 18, 2024 | 41.74 | 41.93 | 41.57 | 41.67 | 11,998 | -0.10(-0.24%) |
Sep 17, 2024 | 41.98 | 42.10 | 41.68 | 41.77 | 14,895 | -0.10(-0.24%) |
Sep 16, 2024 | 41.73 | 41.96 | 41.64 | 41.87 | 16,099 | +0.13(+0.31%) |
Sep 13, 2024 | 41.65 | 41.93 | 41.65 | 41.74 | 16,396 | +0.17(+0.41%) |
Sep 12, 2024 | 41.51 | 41.75 | 41.47 | 41.57 | 16,448 | +0.03(+0.07%) |
Sep 11, 2024 | 41.46 | 41.59 | 40.99 | 41.54 | 17,398 | +0.22(+0.53%) |
Sep 10, 2024 | 41.35 | 41.35 | 40.90 | 41.32 | 28,522 | -0.04(-0.10%) |
Sep 09, 2024 | 41.16 | 41.56 | 41.16 | 41.36 | 13,495 | +0.33(+0.80%) |
Sep 06, 2024 | 41.55 | 41.73 | 40.86 | 41.03 | 15,512 | -0.32(-0.77%) |
Sep 05, 2024 | 41.61 | 41.70 | 41.35 | 41.35 | 23,103 | -0.20(-0.48%) |
Sep 04, 2024 | 41.68 | 41.82 | 41.53 | 41.55 | 34,639 | -0.29(-0.69%) |
Sep 03, 2024 | 42.40 | 42.40 | 41.84 | 41.84 | 128,403 | -0.76(-1.78%) |
Aug 30, 2024 | 42.68 | 42.79 | 42.49 | 42.60 | 7,710 | +0.16(+0.39%) |
Aug 29, 2024 | 42.51 | 42.75 | 42.35 | 42.44 | 11,205 | +0.37(+0.87%) |
Aug 28, 2024 | 42.21 | 42.28 | 41.94 | 42.07 | 21,582 | -0.08(-0.19%) |
Aug 27, 2024 | 42.15 | 42.23 | 41.97 | 42.15 | 19,402 | -0.02(-0.05%) |
Aug 26, 2024 | 42.14 | 42.30 | 41.95 | 42.17 | 13,770 | +0.02(+0.05%) |
Aug 23, 2024 | 41.98 | 42.16 | 41.94 | 42.15 | 20,419 | +0.29(+0.69%) |
Aug 22, 2024 | 42.05 | 42.12 | 41.80 | 41.86 | 11,812 | +0.04(+0.09%) |
Aug 21, 2024 | 41.77 | 41.89 | 41.66 | 41.82 | 17,938 | +0.16(+0.39%) |
Aug 20, 2024 | 41.84 | 41.84 | 41.49 | 41.66 | 20,460 | -0.35(-0.83%) |
Aug 19, 2024 | 41.90 | 42.01 | 41.69 | 42.01 | 76,806 | +0.45(+1.08%) |
Aug 16, 2024 | 41.63 | 41.77 | 41.44 | 41.56 | 28,842 | -0.10(-0.24%) |
Aug 15, 2024 | 41.67 | 41.79 | 41.48 | 41.66 | 15,987 | +0.46(+1.12%) |
Aug 14, 2024 | 41.03 | 41.22 | 40.85 | 41.20 | 69,542 | +0.31(+0.76%) |
Aug 13, 2024 | 40.67 | 40.90 | 40.47 | 40.89 | 18,668 | +0.36(+0.89%) |
Aug 12, 2024 | 40.72 | 40.74 | 40.50 | 40.53 | 26,413 | -0.20(-0.49%) |
Aug 09, 2024 | 40.47 | 40.80 | 40.38 | 40.73 | 15,059 | +0.24(+0.59%) |
Aug 08, 2024 | 40.24 | 40.50 | 40.13 | 40.49 | 21,316 | +0.56(+1.40%) |
Aug 07, 2024 | 40.29 | 40.51 | 39.82 | 39.93 | 50,166 | +0.31(+0.78%) |
Aug 06, 2024 | 39.42 | 39.92 | 39.36 | 39.62 | 20,365 | +0.10(+0.26%) |
Aug 05, 2024 | 39.10 | 39.76 | 39.10 | 39.52 | 27,290 | -0.90(-2.23%) |
Aug 02, 2024 | 40.55 | 40.79 | 40.20 | 40.42 | 54,292 | -0.79(-1.92%) |