Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 43.13 | 43.20 | 43.12 | 43.19 | 672,092 | +0.09(+0.21%) |
Oct 17, 2024 | 43.17 | 43.17 | 43.03 | 43.10 | 881,274 | -0.04(-0.09%) |
Oct 16, 2024 | 43.12 | 43.17 | 43.10 | 43.14 | 1,063,949 | +0.06(+0.14%) |
Oct 15, 2024 | 43.07 | 43.14 | 43.07 | 43.08 | 904,543 | -0.01(-0.02%) |
Oct 14, 2024 | 43.04 | 43.09 | 42.99 | 43.09 | 565,244 | +0.03(+0.07%) |
Oct 11, 2024 | 42.98 | 43.06 | 42.97 | 43.06 | 502,890 | +0.10(+0.23%) |
Oct 10, 2024 | 42.96 | 42.96 | 42.90 | 42.96 | 743,780 | +0.02(+0.05%) |
Oct 09, 2024 | 42.95 | 42.95 | 42.89 | 42.94 | 1,885,845 | +0.01(+0.02%) |
Oct 08, 2024 | 42.95 | 42.95 | 42.89 | 42.93 | 2,278,591 | +0.03(+0.07%) |
Oct 07, 2024 | 42.97 | 42.99 | 42.88 | 42.90 | 1,002,880 | -0.13(-0.30%) |
Oct 04, 2024 | 43.07 | 43.07 | 42.99 | 43.03 | 1,662,638 | -0.01(-0.02%) |
Oct 03, 2024 | 43.10 | 43.12 | 43.02 | 43.04 | 8,025,008 | -0.10(-0.23%) |
Oct 02, 2024 | 43.13 | 43.15 | 43.09 | 43.14 | 4,264,374 | +0.00(+0.00%) |
Oct 01, 2024 | 43.18 | 43.22 | 43.13 | 43.14 | 1,331,816 | -0.03(-0.07%) |
Sep 30, 2024 | 43.15 | 43.20 | 43.12 | 43.17 | 510,786 | -0.01(-0.02%) |
Sep 27, 2024 | 43.12 | 43.18 | 43.11 | 43.18 | 562,463 | +0.11(+0.25%) |
Sep 26, 2024 | 43.09 | 43.09 | 43.02 | 43.07 | 871,641 | +0.04(+0.09%) |
Sep 25, 2024 | 43.03 | 43.06 | 43.02 | 43.03 | 529,747 | -0.03(-0.07%) |
Sep 24, 2024 | 43.07 | 43.09 | 43.01 | 43.06 | 682,014 | -0.01(-0.02%) |
Sep 23, 2024 | 43.10 | 43.10 | 43.05 | 43.07 | 538,000 | -0.05(-0.12%) |
Sep 20, 2024 | 43.08 | 43.12 | 43.00 | 43.12 | 484,568 | +0.02(+0.05%) |
Sep 19, 2024 | 43.16 | 43.16 | 43.04 | 43.10 | 520,230 | +0.14(+0.32%) |
Sep 18, 2024 | 42.93 | 43.12 | 42.90 | 42.96 | 613,932 | +0.03(+0.07%) |
Sep 17, 2024 | 42.96 | 42.98 | 42.91 | 42.93 | 707,923 | +0.00(+0.00%) |
Sep 16, 2024 | 42.83 | 42.96 | 42.83 | 42.93 | 744,272 | +0.09(+0.21%) |
Sep 13, 2024 | 42.79 | 42.88 | 42.79 | 42.84 | 2,336,394 | +0.07(+0.16%) |
Sep 12, 2024 | 42.69 | 42.79 | 42.67 | 42.77 | 658,306 | +0.07(+0.16%) |
Sep 11, 2024 | 42.63 | 42.71 | 42.56 | 42.70 | 1,119,476 | +0.05(+0.12%) |
Sep 10, 2024 | 42.74 | 42.75 | 42.61 | 42.65 | 733,840 | -0.07(-0.16%) |
Sep 09, 2024 | 42.67 | 42.74 | 42.64 | 42.72 | 677,178 | +0.09(+0.21%) |
Sep 06, 2024 | 42.71 | 42.76 | 42.54 | 42.63 | 2,574,973 | -0.06(-0.14%) |
Sep 05, 2024 | 42.62 | 42.70 | 42.59 | 42.69 | 1,614,846 | +0.12(+0.28%) |
Sep 04, 2024 | 42.43 | 42.60 | 42.43 | 42.57 | 932,528 | +0.15(+0.35%) |
Sep 03, 2024 | 42.51 | 42.54 | 42.42 | 42.43 | 1,262,489 | -0.14(-0.32%) |
Aug 30, 2024 | 42.59 | 42.59 | 42.51 | 42.56 | 703,916 | +0.03(+0.07%) |
Aug 29, 2024 | 42.52 | 42.55 | 42.49 | 42.53 | 580,939 | +0.03(+0.07%) |
Aug 28, 2024 | 42.53 | 42.53 | 42.46 | 42.50 | 784,223 | -0.02(-0.05%) |
Aug 27, 2024 | 42.47 | 42.55 | 42.44 | 42.52 | 618,231 | +0.04(+0.09%) |
Aug 26, 2024 | 42.55 | 42.56 | 42.48 | 42.48 | 514,619 | -0.07(-0.16%) |
Aug 23, 2024 | 42.44 | 42.56 | 42.41 | 42.55 | 1,093,070 | +0.19(+0.44%) |
Aug 22, 2024 | 42.41 | 42.41 | 42.31 | 42.37 | 1,444,372 | -0.02(-0.05%) |
Aug 21, 2024 | 42.36 | 42.41 | 42.32 | 42.39 | 911,410 | +0.08(+0.19%) |
Aug 20, 2024 | 42.38 | 42.40 | 42.26 | 42.31 | 1,155,506 | -0.06(-0.14%) |
Aug 19, 2024 | 42.27 | 42.38 | 42.26 | 42.37 | 955,755 | +0.07(+0.16%) |
Aug 16, 2024 | 42.17 | 42.30 | 42.17 | 42.30 | 647,663 | +0.12(+0.28%) |
Aug 15, 2024 | 42.17 | 42.19 | 42.12 | 42.18 | 1,432,584 | +0.03(+0.07%) |
Aug 14, 2024 | 42.04 | 42.16 | 42.04 | 42.15 | 1,376,655 | +0.08(+0.19%) |
Aug 13, 2024 | 41.97 | 42.07 | 41.95 | 42.07 | 1,122,322 | +0.16(+0.38%) |
Aug 12, 2024 | 41.94 | 41.94 | 41.87 | 41.91 | 2,997,275 | +0.02(+0.05%) |
Aug 09, 2024 | 41.92 | 41.95 | 41.84 | 41.89 | 614,607 | +0.00(+0.00%) |
Aug 08, 2024 | 41.85 | 41.91 | 41.82 | 41.89 | 692,817 | +0.14(+0.33%) |
Aug 07, 2024 | 41.93 | 41.93 | 41.74 | 41.75 | 2,083,131 | +0.07(+0.17%) |
Aug 06, 2024 | 41.71 | 41.82 | 41.52 | 41.68 | 2,186,179 | +0.16(+0.38%) |
Aug 05, 2024 | 41.35 | 41.61 | 41.32 | 41.53 | 4,702,895 | -0.26(-0.62%) |
Aug 02, 2024 | 41.81 | 41.85 | 41.72 | 41.78 | 3,711,019 | -0.11(-0.26%) |