Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 10, 2024 | 40.86 | 40.90 | 40.57 | 40.70 | 16,377 | -0.37(-0.91%) |
Oct 09, 2024 | 41.13 | 41.13 | 40.88 | 41.07 | 7,711 | -0.14(-0.33%) |
Oct 08, 2024 | 41.28 | 41.28 | 41.03 | 41.21 | 16,494 | -0.04(-0.10%) |
Oct 07, 2024 | 41.41 | 41.70 | 41.12 | 41.25 | 8,975 | -0.49(-1.18%) |
Oct 04, 2024 | 42.11 | 42.11 | 41.54 | 41.74 | 12,382 | -0.34(-0.82%) |
Oct 03, 2024 | 42.36 | 42.36 | 42.03 | 42.09 | 15,937 | -0.41(-0.95%) |
Oct 02, 2024 | 42.74 | 42.74 | 42.26 | 42.49 | 30,151 | -0.45(-1.06%) |
Oct 01, 2024 | 43.46 | 43.46 | 42.80 | 42.95 | 14,666 | -0.34(-0.79%) |
Sep 30, 2024 | 42.95 | 43.29 | 42.76 | 43.29 | 12,458 | +0.26(+0.60%) |
Sep 27, 2024 | 43.19 | 43.40 | 43.03 | 43.03 | 12,527 | +0.05(+0.12%) |
Sep 26, 2024 | 43.20 | 43.22 | 42.94 | 42.98 | 23,702 | -0.00(-0.00%) |
Sep 25, 2024 | 43.42 | 43.42 | 42.90 | 42.98 | 7,299 | -0.45(-1.03%) |
Sep 24, 2024 | 43.40 | 43.54 | 43.27 | 43.43 | 7,884 | -0.10(-0.22%) |
Sep 23, 2024 | 43.18 | 43.52 | 43.18 | 43.52 | 11,936 | +0.58(+1.34%) |
Sep 20, 2024 | 43.43 | 43.43 | 42.87 | 42.95 | 10,140 | -0.56(-1.28%) |
Sep 19, 2024 | 43.44 | 43.61 | 43.25 | 43.50 | 9,117 | +0.33(+0.76%) |
Sep 18, 2024 | 43.34 | 43.48 | 43.13 | 43.18 | 13,969 | -0.16(-0.37%) |
Sep 17, 2024 | 43.66 | 43.66 | 43.29 | 43.33 | 15,982 | -0.42(-0.96%) |
Sep 16, 2024 | 43.63 | 43.77 | 43.44 | 43.76 | 9,729 | +0.31(+0.72%) |
Sep 13, 2024 | 43.22 | 43.50 | 43.22 | 43.44 | 15,095 | +0.38(+0.88%) |
Sep 12, 2024 | 43.00 | 43.07 | 42.70 | 43.07 | 10,401 | +0.11(+0.26%) |
Sep 11, 2024 | 42.93 | 42.96 | 42.33 | 42.95 | 34,288 | -0.22(-0.52%) |
Sep 10, 2024 | 42.67 | 43.20 | 42.67 | 43.18 | 13,211 | +0.57(+1.35%) |
Sep 09, 2024 | 42.27 | 42.80 | 42.27 | 42.61 | 11,899 | +0.50(+1.19%) |
Sep 06, 2024 | 42.23 | 42.28 | 41.84 | 42.10 | 25,309 | +0.04(+0.10%) |
Sep 05, 2024 | 42.43 | 42.50 | 42.04 | 42.06 | 12,348 | -0.12(-0.29%) |
Sep 04, 2024 | 42.04 | 42.42 | 41.98 | 42.18 | 37,105 | +0.25(+0.59%) |
Sep 03, 2024 | 42.04 | 42.15 | 41.84 | 41.93 | 90,877 | -0.33(-0.78%) |
Aug 30, 2024 | 41.90 | 42.26 | 41.83 | 42.26 | 6,932 | +0.43(+1.04%) |
Aug 29, 2024 | 42.09 | 42.09 | 41.64 | 41.83 | 12,576 | -0.26(-0.61%) |
Aug 28, 2024 | 42.38 | 42.40 | 41.85 | 42.09 | 20,113 | -0.44(-1.03%) |
Aug 27, 2024 | 42.36 | 42.58 | 42.12 | 42.53 | 10,767 | +0.14(+0.32%) |
Aug 26, 2024 | 42.58 | 42.65 | 42.39 | 42.39 | 10,528 | -0.16(-0.38%) |
Aug 23, 2024 | 41.72 | 42.55 | 41.72 | 42.55 | 25,206 | +0.94(+2.26%) |
Aug 22, 2024 | 41.31 | 41.61 | 41.25 | 41.61 | 19,029 | +0.36(+0.87%) |
Aug 21, 2024 | 41.11 | 41.34 | 40.87 | 41.25 | 46,496 | +0.26(+0.63%) |
Aug 20, 2024 | 41.08 | 41.08 | 40.81 | 40.99 | 13,780 | +0.01(+0.02%) |
Aug 19, 2024 | 40.59 | 41.01 | 40.59 | 40.98 | 12,728 | +0.45(+1.10%) |
Aug 16, 2024 | 40.57 | 40.65 | 40.27 | 40.54 | 43,574 | +0.02(+0.05%) |
Aug 15, 2024 | 40.68 | 40.78 | 40.39 | 40.52 | 65,547 | +0.04(+0.10%) |
Aug 14, 2024 | 40.45 | 40.59 | 40.27 | 40.48 | 51,657 | +0.22(+0.54%) |
Aug 13, 2024 | 39.92 | 40.30 | 39.92 | 40.26 | 67,197 | +0.63(+1.60%) |
Aug 12, 2024 | 40.02 | 40.02 | 39.39 | 39.62 | 18,842 | -0.48(-1.19%) |
Aug 09, 2024 | 39.87 | 40.15 | 39.80 | 40.10 | 56,030 | +0.26(+0.65%) |
Aug 08, 2024 | 39.53 | 39.88 | 39.32 | 39.84 | 17,506 | +0.44(+1.11%) |
Aug 07, 2024 | 39.91 | 40.22 | 39.41 | 39.41 | 11,848 | -0.27(-0.68%) |
Aug 06, 2024 | 39.04 | 40.03 | 38.94 | 39.67 | 53,399 | +0.64(+1.65%) |
Aug 05, 2024 | 39.26 | 39.98 | 39.01 | 39.03 | 12,385 | -1.43(-3.53%) |
Aug 02, 2024 | 40.32 | 40.56 | 40.15 | 40.46 | 31,164 | +0.14(+0.34%) |