Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 03, 2024 | 42.02 | 42.39 | 41.97 | 42.23 | 260,419 | +0.08(+0.19%) |
Oct 02, 2024 | 41.97 | 42.31 | 41.74 | 42.15 | 365,719 | +0.02(+0.05%) |
Oct 01, 2024 | 42.75 | 42.75 | 41.80 | 42.13 | 1,359,631 | -0.64(-1.50%) |
Sep 30, 2024 | 42.34 | 42.77 | 42.20 | 42.77 | 388,101 | +0.17(+0.40%) |
Sep 27, 2024 | 42.97 | 42.97 | 42.40 | 42.60 | 316,330 | -0.22(-0.51%) |
Sep 26, 2024 | 43.19 | 43.41 | 42.53 | 42.82 | 592,914 | +0.13(+0.30%) |
Sep 25, 2024 | 42.62 | 42.87 | 42.58 | 42.69 | 264,371 | +0.02(+0.05%) |
Sep 24, 2024 | 42.48 | 42.67 | 41.99 | 42.67 | 386,456 | +0.39(+0.92%) |
Sep 23, 2024 | 42.32 | 42.38 | 42.15 | 42.28 | 352,863 | +0.05(+0.12%) |
Sep 20, 2024 | 42.37 | 42.50 | 41.97 | 42.23 | 425,903 | -0.19(-0.44%) |
Sep 19, 2024 | 42.34 | 42.59 | 42.14 | 42.42 | 683,111 | +1.05(+2.54%) |
Sep 18, 2024 | 41.54 | 41.98 | 41.23 | 41.37 | 258,355 | -0.09(-0.22%) |
Sep 17, 2024 | 41.69 | 41.77 | 41.20 | 41.46 | 446,146 | +0.14(+0.34%) |
Sep 16, 2024 | 41.28 | 41.43 | 41.00 | 41.32 | 287,331 | -0.20(-0.48%) |
Sep 13, 2024 | 41.38 | 41.64 | 41.25 | 41.52 | 451,051 | +0.26(+0.63%) |
Sep 12, 2024 | 40.91 | 41.35 | 40.62 | 41.26 | 483,221 | +0.54(+1.33%) |
Sep 11, 2024 | 39.82 | 40.83 | 39.25 | 40.72 | 400,457 | +1.00(+2.52%) |
Sep 10, 2024 | 39.70 | 39.80 | 39.17 | 39.72 | 340,863 | +0.23(+0.58%) |
Sep 09, 2024 | 39.42 | 39.56 | 39.10 | 39.49 | 310,275 | +0.54(+1.39%) |
Sep 06, 2024 | 40.03 | 40.13 | 38.85 | 38.95 | 331,579 | -1.05(-2.63%) |
Sep 05, 2024 | 39.86 | 40.43 | 39.78 | 40.00 | 353,913 | +0.14(+0.35%) |
Sep 04, 2024 | 39.74 | 40.29 | 39.66 | 39.86 | 295,217 | -0.29(-0.72%) |
Sep 03, 2024 | 41.30 | 41.30 | 39.86 | 40.15 | 592,232 | -1.45(-3.49%) |
Aug 30, 2024 | 41.54 | 41.67 | 41.12 | 41.60 | 397,451 | +0.43(+1.04%) |
Aug 29, 2024 | 41.42 | 41.79 | 41.02 | 41.17 | 321,682 | -0.22(-0.53%) |
Aug 28, 2024 | 41.80 | 41.83 | 41.04 | 41.39 | 225,957 | -0.51(-1.22%) |
Aug 27, 2024 | 41.52 | 42.03 | 41.44 | 41.90 | 439,040 | +0.11(+0.26%) |
Aug 26, 2024 | 42.14 | 42.28 | 41.63 | 41.79 | 217,955 | -0.38(-0.90%) |
Aug 23, 2024 | 41.91 | 42.32 | 41.76 | 42.17 | 441,630 | +0.60(+1.44%) |
Aug 22, 2024 | 42.42 | 42.45 | 41.45 | 41.57 | 423,710 | -0.61(-1.45%) |
Aug 21, 2024 | 42.09 | 42.39 | 41.92 | 42.18 | 278,400 | +0.19(+0.45%) |
Aug 20, 2024 | 42.10 | 42.35 | 41.80 | 41.99 | 399,844 | -0.17(-0.40%) |
Aug 19, 2024 | 41.68 | 42.16 | 41.44 | 42.16 | 692,123 | +0.56(+1.35%) |
Aug 16, 2024 | 41.39 | 41.69 | 41.25 | 41.60 | 408,356 | +0.11(+0.27%) |
Aug 15, 2024 | 41.03 | 41.50 | 40.85 | 41.49 | 580,144 | +1.04(+2.57%) |
Aug 14, 2024 | 40.58 | 40.99 | 40.06 | 40.45 | 453,207 | +0.05(+0.12%) |
Aug 13, 2024 | 39.81 | 40.40 | 39.70 | 40.40 | 462,966 | +1.06(+2.69%) |
Aug 12, 2024 | 39.40 | 39.58 | 39.06 | 39.34 | 466,415 | +0.17(+0.43%) |
Aug 09, 2024 | 38.87 | 39.26 | 38.79 | 39.17 | 563,305 | +0.29(+0.75%) |
Aug 08, 2024 | 38.31 | 38.94 | 37.85 | 38.88 | 396,864 | +1.35(+3.60%) |
Aug 07, 2024 | 38.71 | 38.81 | 37.46 | 37.53 | 645,416 | -0.51(-1.34%) |
Aug 06, 2024 | 38.00 | 38.66 | 37.40 | 38.04 | 753,871 | +0.59(+1.58%) |
Aug 05, 2024 | 35.96 | 38.15 | 35.90 | 37.45 | 2,000,315 | -1.45(-3.73%) |
Aug 02, 2024 | 38.87 | 39.28 | 38.29 | 38.90 | 757,138 | -1.27(-3.16%) |