Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 10, 2024 | 41.96 | 42.01 | 41.72 | 41.76 | 447,379 | -0.20(-0.48%) |
Oct 09, 2024 | 41.58 | 42.01 | 41.46 | 41.96 | 374,237 | +0.44(+1.06%) |
Oct 08, 2024 | 41.68 | 41.68 | 41.41 | 41.52 | 401,752 | -0.15(-0.36%) |
Oct 07, 2024 | 41.79 | 41.89 | 41.52 | 41.67 | 270,582 | -0.10(-0.24%) |
Oct 04, 2024 | 41.64 | 41.77 | 41.50 | 41.77 | 351,606 | +0.21(+0.51%) |
Oct 03, 2024 | 41.65 | 41.65 | 41.41 | 41.56 | 268,444 | -0.18(-0.43%) |
Oct 02, 2024 | 41.81 | 41.91 | 41.60 | 41.74 | 543,152 | -0.06(-0.14%) |
Oct 01, 2024 | 41.89 | 41.89 | 41.65 | 41.80 | 417,095 | -0.15(-0.36%) |
Sep 30, 2024 | 41.80 | 41.97 | 41.61 | 41.95 | 596,297 | +0.22(+0.53%) |
Sep 27, 2024 | 41.57 | 41.93 | 41.56 | 41.73 | 402,051 | +0.30(+0.72%) |
Sep 26, 2024 | 41.22 | 41.52 | 41.21 | 41.43 | 507,450 | +0.12(+0.29%) |
Sep 25, 2024 | 41.71 | 41.76 | 41.29 | 41.31 | 299,728 | -0.36(-0.86%) |
Sep 24, 2024 | 41.63 | 41.82 | 41.53 | 41.67 | 331,293 | +0.04(+0.10%) |
Sep 23, 2024 | 41.61 | 41.64 | 41.48 | 41.63 | 253,682 | +0.16(+0.38%) |
Sep 20, 2024 | 41.44 | 41.51 | 41.25 | 41.47 | 262,750 | -0.04(-0.10%) |
Sep 19, 2024 | 41.67 | 41.67 | 41.40 | 41.51 | 346,563 | +0.16(+0.38%) |
Sep 18, 2024 | 41.44 | 41.82 | 41.32 | 41.35 | 355,179 | -0.07(-0.17%) |
Sep 17, 2024 | 41.61 | 41.70 | 41.30 | 41.42 | 339,348 | -0.19(-0.45%) |
Sep 16, 2024 | 41.36 | 41.62 | 41.36 | 41.61 | 263,786 | +0.41(+0.99%) |
Sep 13, 2024 | 40.99 | 41.20 | 40.92 | 41.20 | 275,339 | +0.35(+0.85%) |
Sep 12, 2024 | 40.84 | 41.01 | 40.53 | 40.86 | 391,371 | +0.09(+0.22%) |
Sep 11, 2024 | 40.95 | 40.97 | 40.21 | 40.77 | 333,849 | -0.26(-0.63%) |
Sep 10, 2024 | 41.07 | 41.07 | 40.70 | 41.02 | 446,113 | +0.01(+0.02%) |
Sep 09, 2024 | 40.59 | 41.13 | 40.58 | 41.01 | 1,990,001 | +0.53(+1.30%) |
Sep 06, 2024 | 40.85 | 41.06 | 40.41 | 40.49 | 315,484 | -0.31(-0.75%) |
Sep 05, 2024 | 41.23 | 41.31 | 40.68 | 40.80 | 463,034 | -0.28(-0.68%) |
Sep 04, 2024 | 41.21 | 41.49 | 40.95 | 41.07 | 535,873 | -0.15(-0.36%) |
Sep 03, 2024 | 41.07 | 41.40 | 41.06 | 41.22 | 748,091 | +0.00(+0.00%) |
Aug 30, 2024 | 40.97 | 41.25 | 40.83 | 41.22 | 367,781 | +0.32(+0.77%) |
Aug 29, 2024 | 40.95 | 41.05 | 40.57 | 40.91 | 263,849 | +0.14(+0.34%) |
Aug 28, 2024 | 40.72 | 40.98 | 40.63 | 40.77 | 391,819 | +0.03(+0.07%) |
Aug 27, 2024 | 40.85 | 40.94 | 40.63 | 40.74 | 332,855 | -0.16(-0.39%) |
Aug 26, 2024 | 40.80 | 41.06 | 40.80 | 40.90 | 404,776 | +0.20(+0.49%) |
Aug 23, 2024 | 40.40 | 40.76 | 40.31 | 40.70 | 471,622 | +0.43(+1.06%) |
Aug 22, 2024 | 40.32 | 40.36 | 40.08 | 40.27 | 263,713 | +0.01(+0.02%) |
Aug 21, 2024 | 40.23 | 40.26 | 40.09 | 40.26 | 285,923 | +0.16(+0.40%) |
Aug 20, 2024 | 40.18 | 40.21 | 40.05 | 40.10 | 267,094 | -0.13(-0.32%) |
Aug 19, 2024 | 39.92 | 40.24 | 39.92 | 40.23 | 282,296 | +0.31(+0.77%) |
Aug 16, 2024 | 39.71 | 39.92 | 39.65 | 39.92 | 298,817 | +0.17(+0.42%) |
Aug 15, 2024 | 39.78 | 39.88 | 39.57 | 39.76 | 375,255 | +0.21(+0.53%) |
Aug 14, 2024 | 39.47 | 39.64 | 39.38 | 39.55 | 297,971 | +0.12(+0.30%) |
Aug 13, 2024 | 39.19 | 39.48 | 39.05 | 39.43 | 350,290 | +0.34(+0.86%) |
Aug 12, 2024 | 39.39 | 39.39 | 38.99 | 39.09 | 326,440 | -0.20(-0.50%) |
Aug 09, 2024 | 39.34 | 39.37 | 39.01 | 39.29 | 483,366 | -0.01(-0.03%) |
Aug 08, 2024 | 38.98 | 39.36 | 38.87 | 39.30 | 770,947 | +0.41(+1.04%) |
Aug 07, 2024 | 39.23 | 39.53 | 38.86 | 38.89 | 847,596 | -0.01(-0.03%) |
Aug 06, 2024 | 38.74 | 39.27 | 38.69 | 38.90 | 836,559 | +0.22(+0.56%) |
Aug 05, 2024 | 39.02 | 39.22 | 38.59 | 38.69 | 1,515,696 | -1.04(-2.62%) |
Aug 02, 2024 | 40.11 | 40.24 | 39.25 | 39.73 | 734,213 | -0.42(-1.04%) |