Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 42.24 | 42.24 | 41.97 | 42.05 | 195,378 | +0.08(+0.18%) |
Sep 25, 2024 | 42.02 | 42.05 | 41.92 | 41.98 | 13,734 | -0.02(-0.06%) |
Sep 24, 2024 | 41.93 | 42.02 | 41.86 | 42.00 | 13,708 | +0.04(+0.10%) |
Sep 23, 2024 | 41.94 | 41.97 | 41.88 | 41.96 | 75,810 | +0.15(+0.35%) |
Sep 20, 2024 | 41.81 | 41.92 | 41.73 | 41.81 | 45,198 | -0.11(-0.27%) |
Sep 19, 2024 | 41.86 | 42.01 | 41.78 | 41.92 | 89,751 | +0.47(+1.15%) |
Sep 18, 2024 | 41.61 | 41.82 | 41.41 | 41.45 | 40,962 | -0.02(-0.06%) |
Sep 17, 2024 | 41.57 | 41.70 | 41.40 | 41.47 | 50,086 | -0.08(-0.20%) |
Sep 16, 2024 | 41.47 | 41.56 | 41.36 | 41.56 | 23,870 | +0.09(+0.21%) |
Sep 13, 2024 | 41.42 | 41.53 | 41.39 | 41.47 | 413,554 | +0.15(+0.36%) |
Sep 12, 2024 | 41.13 | 41.32 | 41.03 | 41.32 | 25,468 | +0.23(+0.56%) |
Sep 11, 2024 | 40.84 | 41.10 | 40.36 | 41.09 | 25,967 | +0.28(+0.69%) |
Sep 10, 2024 | 40.77 | 40.81 | 40.50 | 40.81 | 55,423 | +0.19(+0.48%) |
Sep 09, 2024 | 40.55 | 40.74 | 40.51 | 40.62 | 43,076 | +0.28(+0.68%) |
Sep 06, 2024 | 40.85 | 40.89 | 40.33 | 40.34 | 41,764 | -0.51(-1.25%) |
Sep 05, 2024 | 40.89 | 41.00 | 40.69 | 40.85 | 49,097 | -0.03(-0.07%) |
Sep 04, 2024 | 40.93 | 41.04 | 40.81 | 40.88 | 78,339 | -0.07(-0.17%) |
Sep 03, 2024 | 41.50 | 41.50 | 40.82 | 40.95 | 230,905 | -0.59(-1.43%) |
Aug 30, 2024 | 41.53 | 41.57 | 41.50 | 41.55 | 173,934 | +0.04(+0.08%) |
Aug 29, 2024 | 41.33 | 41.53 | 41.33 | 41.51 | 25,940 | +0.05(+0.12%) |
Aug 28, 2024 | 41.48 | 41.50 | 41.43 | 41.46 | 68,702 | -0.05(-0.12%) |
Aug 27, 2024 | 41.49 | 41.52 | 41.48 | 41.51 | 24,669 | +0.01(+0.02%) |
Aug 26, 2024 | 41.46 | 41.50 | 41.46 | 41.50 | 17,784 | +0.05(+0.12%) |
Aug 23, 2024 | 41.49 | 41.49 | 41.36 | 41.45 | 11,469 | +0.07(+0.17%) |
Aug 22, 2024 | 41.41 | 41.41 | 41.35 | 41.38 | 14,555 | +0.01(+0.01%) |
Aug 21, 2024 | 41.37 | 41.39 | 41.36 | 41.38 | 13,358 | +0.01(+0.01%) |
Aug 20, 2024 | 41.37 | 41.37 | 41.34 | 41.37 | 1,339 | -0.02(-0.05%) |
Aug 19, 2024 | 41.34 | 41.39 | 41.34 | 41.39 | 1,341 | +0.06(+0.15%) |
Aug 16, 2024 | 41.33 | 41.33 | 41.33 | 41.33 | 122 | +0.06(+0.13%) |
Aug 15, 2024 | 41.29 | 41.30 | 41.22 | 41.27 | 11,357 | +0.18(+0.43%) |
Aug 14, 2024 | 41.05 | 41.10 | 41.05 | 41.10 | 371 | +0.14(+0.34%) |
Aug 13, 2024 | 40.78 | 40.96 | 40.74 | 40.96 | 25,135 | +0.42(+1.03%) |
Aug 12, 2024 | 40.66 | 40.70 | 40.54 | 40.54 | 3,425 | -0.02(-0.04%) |
Aug 09, 2024 | 40.40 | 40.56 | 40.40 | 40.55 | 4,386 | +0.24(+0.59%) |
Aug 08, 2024 | 40.00 | 40.37 | 40.00 | 40.32 | 7,793 | +0.61(+1.54%) |
Aug 07, 2024 | 40.21 | 40.38 | 39.71 | 39.71 | 6,100 | -0.24(-0.60%) |
Aug 06, 2024 | 39.58 | 40.23 | 39.58 | 39.95 | 9,124 | +0.46(+1.17%) |
Aug 05, 2024 | 39.50 | 39.78 | 39.49 | 39.49 | 1,204 | -0.83(-2.06%) |
Aug 02, 2024 | 40.37 | 40.48 | 40.12 | 40.31 | 11,602 | -0.50(-1.21%) |
Aug 01, 2024 | 41.01 | 41.01 | 40.70 | 40.81 | 3,523 | -0.18(-0.45%) |
Jul 31, 2024 | 40.99 | 40.99 | 40.98 | 40.99 | 795 | +0.20(+0.50%) |
Jul 30, 2024 | 40.85 | 40.85 | 40.63 | 40.79 | 46,282 | -0.06(-0.15%) |
Jul 29, 2024 | 40.85 | 40.91 | 40.81 | 40.85 | 4,280 | +0.06(+0.14%) |
Jul 26, 2024 | 40.70 | 40.80 | 40.70 | 40.80 | 1,658 | +0.19(+0.47%) |
Jul 25, 2024 | 40.65 | 40.80 | 40.57 | 40.61 | 5,261 | -0.04(-0.09%) |
Jul 24, 2024 | 40.79 | 40.79 | 40.64 | 40.64 | 4,150 | -0.36(-0.87%) |
Jul 23, 2024 | 41.02 | 41.04 | 40.99 | 41.00 | 9,356 | -0.00(-0.01%) |
Jul 22, 2024 | 40.94 | 41.01 | 40.92 | 41.00 | 21,040 | +0.19(+0.46%) |
Jul 19, 2024 | 40.85 | 40.85 | 40.82 | 40.82 | 9,724 | -0.08(-0.20%) |
Jul 18, 2024 | 41.02 | 41.02 | 40.85 | 40.90 | 3,146 | -0.10(-0.25%) |
Jul 17, 2024 | 40.92 | 41.04 | 40.92 | 41.00 | 4,503 | -0.09(-0.22%) |
Jul 16, 2024 | 41.08 | 41.09 | 41.05 | 41.09 | 4,264 | +0.04(+0.09%) |
Jul 15, 2024 | 41.05 | 41.06 | 41.05 | 41.06 | 1,079 | +0.01(+0.03%) |
Jul 12, 2024 | 41.01 | 41.04 | 41.01 | 41.04 | 633 | +0.06(+0.16%) |
Jul 11, 2024 | 40.96 | 40.98 | 40.94 | 40.98 | 1,421 | -0.04(-0.10%) |
Jul 10, 2024 | 40.99 | 41.02 | 40.95 | 41.02 | 31,559 | +0.07(+0.16%) |
Jul 09, 2024 | 40.95 | 40.96 | 40.94 | 40.95 | 4,073 | -0.01(-0.02%) |
Jul 08, 2024 | 40.84 | 40.98 | 40.84 | 40.96 | 7,034 | +0.04(+0.10%) |
Jul 05, 2024 | 40.89 | 40.92 | 40.89 | 40.92 | 233 | +0.08(+0.19%) |
Jul 03, 2024 | 40.80 | 40.84 | 40.80 | 40.84 | 1,591 | +0.04(+0.11%) |
Jul 02, 2024 | 40.75 | 40.80 | 40.73 | 40.80 | 9,512 | +0.08(+0.19%) |