Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 41.86 | 41.91 | 41.83 | 41.91 | 2,515 | +0.10(+0.25%) |
Sep 19, 2024 | 41.87 | 41.87 | 41.80 | 41.80 | 101 | +0.01(+0.02%) |
Sep 18, 2024 | 41.87 | 41.87 | 41.79 | 41.79 | 315 | -0.00(-0.00%) |
Sep 17, 2024 | 41.77 | 41.80 | 41.77 | 41.80 | 420 | +0.07(+0.18%) |
Sep 16, 2024 | 41.82 | 41.82 | 41.72 | 41.72 | 305 | -0.04(-0.09%) |
Sep 13, 2024 | 41.84 | 41.84 | 41.76 | 41.76 | 157 | +0.04(+0.10%) |
Sep 12, 2024 | 41.75 | 41.81 | 41.72 | 41.72 | 525 | -0.06(-0.14%) |
Sep 11, 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 143 | +0.05(+0.13%) |
Sep 10, 2024 | 41.70 | 41.82 | 41.70 | 41.72 | 2,116 | +0.02(+0.04%) |
Sep 09, 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 9 | +0.14(+0.34%) |
Sep 06, 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 100 | +0.05(+0.13%) |
Sep 05, 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 185 | -0.07(-0.18%) |
Sep 04, 2024 | 41.63 | 41.63 | 41.59 | 41.59 | 219 | -0.01(-0.02%) |
Sep 03, 2024 | 41.57 | 41.68 | 41.56 | 41.59 | 2,172 | +0.03(+0.07%) |
Aug 30, 2024 | 41.58 | 41.66 | 41.49 | 41.56 | 510 | +0.04(+0.10%) |
Aug 29, 2024 | 45.62 | 45.62 | 41.52 | 41.52 | 2,000 | +0.05(+0.12%) |
Aug 28, 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 70 | -0.03(-0.06%) |
Aug 27, 2024 | 41.85 | 41.85 | 41.41 | 41.50 | 909 | +0.12(+0.29%) |
Aug 26, 2024 | 41.46 | 41.46 | 41.38 | 41.38 | 384 | -0.03(-0.07%) |
Aug 23, 2024 | 41.41 | 41.41 | 41.41 | 41.41 | 100 | -0.02(-0.05%) |
Aug 22, 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 17 | -0.10(-0.23%) |
Aug 21, 2024 | 41.40 | 41.52 | 41.40 | 41.52 | 313 | +0.04(+0.09%) |
Aug 20, 2024 | 41.45 | 41.48 | 41.43 | 41.48 | 272 | +0.14(+0.34%) |
Aug 19, 2024 | 41.47 | 41.47 | 41.34 | 41.34 | 217 | -0.13(-0.32%) |
Aug 16, 2024 | 41.36 | 41.47 | 41.36 | 41.47 | 841 | +0.06(+0.13%) |
Aug 15, 2024 | 41.44 | 41.49 | 41.37 | 41.42 | 1,653 | +0.07(+0.16%) |
Aug 14, 2024 | 41.38 | 41.45 | 41.33 | 41.35 | 609 | +0.12(+0.30%) |
Aug 13, 2024 | 41.31 | 41.31 | 41.23 | 41.23 | 100 | +0.05(+0.13%) |
Aug 12, 2024 | 41.25 | 41.25 | 41.18 | 41.18 | 108 | +0.08(+0.20%) |
Aug 09, 2024 | 41.12 | 41.19 | 41.10 | 41.10 | 505 | +0.06(+0.15%) |
Aug 08, 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 198 | +0.12(+0.29%) |
Aug 07, 2024 | 40.92 | 40.92 | 40.92 | 40.92 | 95 | -0.01(-0.03%) |
Aug 06, 2024 | 40.98 | 40.98 | 40.93 | 40.93 | 117 | +0.17(+0.42%) |
Aug 05, 2024 | 40.76 | 40.76 | 40.76 | 40.76 | 124 | -0.23(-0.56%) |
Aug 02, 2024 | 40.84 | 40.99 | 40.84 | 40.99 | 437 | +0.24(+0.59%) |
Aug 01, 2024 | 40.84 | 40.91 | 40.75 | 40.75 | 5,676 | -0.11(-0.26%) |
Jul 31, 2024 | 40.94 | 40.94 | 40.86 | 40.86 | 100 | -0.06(-0.14%) |
Jul 30, 2024 | 40.85 | 40.91 | 40.85 | 40.91 | 319 | +0.14(+0.35%) |
Jul 29, 2024 | 40.78 | 40.79 | 40.63 | 40.77 | 3,085 | +0.01(+0.03%) |
Jul 26, 2024 | 40.79 | 40.79 | 40.76 | 40.76 | 124 | +0.04(+0.09%) |
Jul 25, 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 20 | +0.07(+0.17%) |
Jul 24, 2024 | 40.60 | 40.65 | 40.60 | 40.65 | 338 | -0.12(-0.30%) |
Jul 23, 2024 | 40.81 | 40.82 | 40.77 | 40.77 | 1,361 | -0.06(-0.15%) |
Jul 22, 2024 | 40.87 | 40.87 | 40.83 | 40.83 | 249 | +0.07(+0.18%) |
Jul 19, 2024 | 40.89 | 40.89 | 40.76 | 40.76 | 228 | +0.06(+0.15%) |
Jul 18, 2024 | 40.78 | 40.79 | 40.70 | 40.70 | 674 | +0.00(+0.00%) |
Jul 17, 2024 | 40.76 | 40.78 | 40.70 | 40.70 | 266 | -0.03(-0.07%) |
Jul 16, 2024 | 40.82 | 40.82 | 40.73 | 40.73 | 292 | +0.10(+0.24%) |
Jul 15, 2024 | 40.68 | 40.68 | 40.55 | 40.63 | 298 | +0.17(+0.42%) |
Jul 12, 2024 | 40.46 | 40.46 | 40.46 | 40.46 | 101 | -0.14(-0.34%) |
Jul 11, 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 100 | +0.02(+0.05%) |
Jul 10, 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 221 | +0.04(+0.09%) |
Jul 09, 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 42 | +0.10(+0.24%) |
Jul 08, 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 171 | +0.07(+0.17%) |
Jul 05, 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 100 | +0.05(+0.13%) |
Jul 03, 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 100 | +0.08(+0.19%) |
Jul 02, 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 34 | +0.03(+0.07%) |