Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 41.27 | 41.38 | 40.73 | 41.08 | 11,826 | -0.18(-0.44%) |
Sep 24, 2024 | 41.26 | 41.41 | 40.99 | 41.26 | 24,051 | +0.15(+0.36%) |
Sep 23, 2024 | 40.65 | 41.31 | 40.65 | 41.11 | 19,312 | +0.58(+1.43%) |
Sep 20, 2024 | 40.65 | 40.75 | 40.48 | 40.53 | 14,083 | -0.43(-1.04%) |
Sep 19, 2024 | 41.46 | 41.66 | 40.94 | 40.96 | 37,248 | -0.17(-0.40%) |
Sep 18, 2024 | 41.38 | 41.62 | 40.96 | 41.12 | 22,439 | -0.24(-0.57%) |
Sep 17, 2024 | 41.49 | 41.72 | 41.17 | 41.36 | 29,639 | -0.02(-0.05%) |
Sep 16, 2024 | 41.01 | 41.38 | 40.97 | 41.38 | 34,772 | +0.38(+0.93%) |
Sep 13, 2024 | 40.60 | 41.00 | 40.60 | 41.00 | 23,462 | +0.58(+1.43%) |
Sep 12, 2024 | 40.18 | 40.61 | 40.02 | 40.42 | 16,357 | +0.45(+1.13%) |
Sep 11, 2024 | 39.87 | 40.16 | 39.51 | 39.97 | 15,756 | -0.05(-0.13%) |
Sep 10, 2024 | 39.70 | 40.08 | 39.47 | 40.02 | 16,979 | +0.25(+0.62%) |
Sep 09, 2024 | 40.00 | 40.03 | 39.76 | 39.77 | 17,547 | -0.04(-0.10%) |
Sep 06, 2024 | 40.25 | 40.49 | 39.72 | 39.81 | 16,584 | -0.48(-1.18%) |
Sep 05, 2024 | 40.29 | 40.66 | 40.27 | 40.29 | 19,598 | +0.23(+0.57%) |
Sep 04, 2024 | 40.41 | 40.81 | 40.06 | 40.06 | 14,402 | -0.59(-1.45%) |
Sep 03, 2024 | 40.92 | 40.92 | 39.79 | 40.65 | 30,758 | -0.42(-1.02%) |
Aug 30, 2024 | 40.50 | 41.07 | 40.50 | 41.07 | 23,400 | +0.35(+0.85%) |
Aug 29, 2024 | 40.00 | 40.77 | 39.99 | 40.72 | 31,489 | +0.86(+2.17%) |
Aug 28, 2024 | 40.11 | 40.11 | 39.44 | 39.86 | 19,324 | -0.35(-0.87%) |
Aug 27, 2024 | 40.63 | 40.77 | 40.10 | 40.21 | 16,012 | -0.42(-1.03%) |
Aug 26, 2024 | 40.75 | 41.06 | 40.50 | 40.63 | 31,101 | +0.10(+0.25%) |
Aug 23, 2024 | 40.28 | 40.73 | 40.28 | 40.53 | 28,784 | +0.38(+0.95%) |
Aug 22, 2024 | 39.95 | 40.25 | 39.95 | 40.15 | 25,551 | +0.28(+0.70%) |
Aug 21, 2024 | 39.91 | 40.19 | 39.77 | 39.87 | 27,033 | +0.02(+0.05%) |
Aug 20, 2024 | 40.94 | 40.94 | 39.82 | 39.85 | 36,269 | -0.99(-2.42%) |
Aug 19, 2024 | 40.62 | 41.10 | 40.57 | 40.84 | 31,102 | +0.15(+0.37%) |
Aug 16, 2024 | 39.57 | 40.69 | 39.47 | 40.69 | 24,977 | +0.91(+2.30%) |
Aug 15, 2024 | 39.23 | 39.89 | 39.15 | 39.78 | 32,318 | +0.52(+1.32%) |
Aug 14, 2024 | 38.29 | 39.26 | 38.29 | 39.26 | 28,779 | +0.99(+2.60%) |
Aug 13, 2024 | 38.36 | 38.36 | 37.91 | 38.27 | 46,222 | -0.01(-0.03%) |
Aug 12, 2024 | 39.19 | 39.33 | 38.17 | 38.28 | 44,614 | -0.91(-2.33%) |
Aug 09, 2024 | 39.95 | 39.95 | 38.83 | 39.19 | 33,644 | -0.48(-1.20%) |
Aug 08, 2024 | 39.30 | 39.86 | 39.15 | 39.67 | 18,418 | +0.42(+1.06%) |
Aug 07, 2024 | 40.23 | 40.32 | 38.89 | 39.25 | 34,459 | -0.33(-0.83%) |
Aug 06, 2024 | 38.66 | 39.73 | 38.66 | 39.58 | 63,454 | +1.06(+2.76%) |
Aug 05, 2024 | 38.26 | 38.75 | 37.33 | 38.51 | 123,972 | -1.01(-2.56%) |
Aug 02, 2024 | 40.23 | 40.23 | 39.18 | 39.53 | 54,861 | -1.08(-2.67%) |
Aug 01, 2024 | 40.96 | 41.29 | 40.26 | 40.61 | 17,868 | -0.34(-0.82%) |
Jul 31, 2024 | 41.54 | 41.71 | 40.95 | 40.95 | 27,857 | -0.43(-1.03%) |
Jul 30, 2024 | 41.02 | 41.38 | 40.74 | 41.38 | 23,409 | +0.53(+1.29%) |
Jul 29, 2024 | 41.10 | 41.19 | 40.55 | 40.85 | 28,950 | -0.33(-0.80%) |
Jul 26, 2024 | 40.86 | 41.45 | 40.64 | 41.18 | 31,093 | +0.56(+1.37%) |
Jul 25, 2024 | 40.95 | 41.22 | 40.59 | 40.62 | 30,469 | -0.24(-0.58%) |
Jul 24, 2024 | 42.13 | 42.13 | 40.86 | 40.86 | 35,755 | -1.07(-2.54%) |
Jul 23, 2024 | 42.29 | 42.29 | 41.87 | 41.93 | 26,034 | -0.36(-0.86%) |
Jul 22, 2024 | 42.17 | 42.39 | 41.73 | 42.29 | 55,694 | +0.24(+0.57%) |
Jul 19, 2024 | 42.20 | 42.55 | 41.94 | 42.05 | 116,171 | -0.12(-0.28%) |
Jul 18, 2024 | 42.01 | 42.47 | 42.01 | 42.17 | 40,749 | +0.17(+0.40%) |
Jul 17, 2024 | 41.90 | 42.44 | 41.90 | 42.00 | 22,819 | +0.03(+0.07%) |
Jul 16, 2024 | 41.62 | 42.09 | 41.54 | 41.97 | 30,233 | +0.18(+0.43%) |
Jul 15, 2024 | 41.48 | 41.95 | 41.28 | 41.80 | 65,832 | +0.47(+1.15%) |
Jul 12, 2024 | 41.08 | 41.37 | 40.95 | 41.32 | 25,363 | +0.44(+1.09%) |
Jul 11, 2024 | 40.86 | 41.11 | 40.76 | 40.88 | 41,965 | -0.02(-0.05%) |
Jul 10, 2024 | 40.85 | 40.97 | 40.72 | 40.90 | 32,230 | -0.10(-0.24%) |
Jul 09, 2024 | 40.78 | 41.16 | 40.68 | 41.00 | 30,765 | +0.03(+0.07%) |
Jul 08, 2024 | 40.73 | 41.12 | 40.73 | 40.97 | 23,351 | +0.03(+0.07%) |
Jul 05, 2024 | 41.36 | 41.44 | 40.77 | 40.94 | 34,064 | -0.42(-1.03%) |
Jul 03, 2024 | 40.95 | 41.67 | 40.95 | 41.36 | 20,908 | +0.40(+0.96%) |
Jul 02, 2024 | 40.76 | 41.32 | 40.76 | 40.97 | 28,419 | +0.43(+1.07%) |