Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 41.78 | 41.79 | 41.73 | 41.74 | 2,871,899 | +0.03(+0.07%) |
Sep 18, 2024 | 41.70 | 41.73 | 41.66 | 41.71 | 2,696,578 | +0.00(+0.00%) |
Sep 17, 2024 | 41.71 | 41.72 | 41.69 | 41.71 | 3,254,954 | +0.02(+0.05%) |
Sep 16, 2024 | 41.65 | 41.70 | 41.63 | 41.69 | 2,672,160 | +0.04(+0.10%) |
Sep 13, 2024 | 41.65 | 41.66 | 41.62 | 41.65 | 2,400,561 | +0.03(+0.07%) |
Sep 12, 2024 | 41.62 | 41.62 | 41.58 | 41.62 | 1,971,414 | +0.02(+0.05%) |
Sep 11, 2024 | 41.57 | 41.60 | 41.54 | 41.60 | 3,681,282 | +0.03(+0.07%) |
Sep 10, 2024 | 41.63 | 41.64 | 41.55 | 41.57 | 4,535,341 | -0.01(-0.02%) |
Sep 09, 2024 | 41.55 | 41.58 | 41.53 | 41.58 | 5,532,828 | +0.07(+0.17%) |
Sep 06, 2024 | 41.58 | 41.58 | 41.50 | 41.51 | 5,259,070 | -0.02(-0.05%) |
Sep 05, 2024 | 41.50 | 41.53 | 41.48 | 41.53 | 5,083,913 | +0.06(+0.14%) |
Sep 04, 2024 | 41.44 | 41.49 | 41.44 | 41.47 | 4,034,341 | +0.00(+0.00%) |
Sep 03, 2024 | 41.58 | 41.68 | 41.46 | 41.47 | 3,708,746 | -0.38(-0.91%) |
Aug 30, 2024 | 41.85 | 41.86 | 41.82 | 41.85 | 1,157,030 | +0.04(+0.10%) |
Aug 29, 2024 | 41.80 | 41.83 | 41.77 | 41.81 | 2,209,715 | +0.04(+0.10%) |
Aug 28, 2024 | 41.81 | 41.84 | 41.75 | 41.77 | 2,143,417 | +0.01(+0.02%) |
Aug 27, 2024 | 41.79 | 41.80 | 41.76 | 41.76 | 3,283,933 | +0.00(+0.00%) |
Aug 26, 2024 | 41.72 | 41.76 | 41.70 | 41.76 | 1,407,414 | +0.04(+0.10%) |
Aug 23, 2024 | 41.65 | 41.73 | 41.65 | 41.72 | 3,479,168 | +0.10(+0.24%) |
Aug 22, 2024 | 41.66 | 41.68 | 41.62 | 41.62 | 2,448,814 | -0.04(-0.10%) |
Aug 21, 2024 | 41.64 | 41.69 | 41.63 | 41.66 | 2,638,094 | +0.04(+0.10%) |
Aug 20, 2024 | 41.59 | 41.64 | 41.59 | 41.62 | 3,418,969 | +0.03(+0.07%) |
Aug 19, 2024 | 41.56 | 41.62 | 41.52 | 41.59 | 3,348,023 | +0.06(+0.14%) |
Aug 16, 2024 | 41.52 | 41.56 | 41.46 | 41.53 | 3,898,004 | +0.06(+0.14%) |
Aug 15, 2024 | 41.50 | 41.51 | 41.45 | 41.47 | 3,771,177 | +0.05(+0.12%) |
Aug 14, 2024 | 41.39 | 41.45 | 41.38 | 41.42 | 2,138,327 | +0.05(+0.12%) |
Aug 13, 2024 | 41.37 | 41.39 | 41.36 | 41.37 | 2,212,314 | +0.01(+0.02%) |
Aug 12, 2024 | 41.40 | 41.40 | 41.31 | 41.36 | 4,455,570 | +0.04(+0.10%) |
Aug 09, 2024 | 41.39 | 41.40 | 41.31 | 41.32 | 4,033,431 | -0.03(-0.07%) |
Aug 08, 2024 | 41.27 | 41.38 | 41.22 | 41.35 | 4,779,820 | +0.17(+0.41%) |
Aug 07, 2024 | 41.17 | 41.36 | 41.14 | 41.18 | 8,550,686 | +0.03(+0.07%) |
Aug 06, 2024 | 40.97 | 41.22 | 40.97 | 41.15 | 8,126,457 | +0.22(+0.54%) |
Aug 05, 2024 | 40.75 | 41.04 | 40.71 | 40.93 | 21,889,352 | -0.31(-0.75%) |
Aug 02, 2024 | 41.40 | 41.40 | 41.21 | 41.24 | 12,433,251 | -0.16(-0.39%) |
Aug 01, 2024 | 41.45 | 41.48 | 41.36 | 41.40 | 7,713,714 | -0.05(-0.11%) |
Jul 31, 2024 | 41.46 | 41.46 | 41.41 | 41.45 | 2,873,614 | +0.05(+0.12%) |
Jul 30, 2024 | 41.44 | 41.44 | 41.37 | 41.40 | 3,943,456 | -0.01(-0.02%) |
Jul 29, 2024 | 41.42 | 41.42 | 41.39 | 41.41 | 5,775,563 | +0.01(+0.02%) |
Jul 26, 2024 | 41.42 | 41.42 | 41.38 | 41.40 | 2,243,135 | +0.02(+0.05%) |
Jul 25, 2024 | 41.45 | 41.45 | 41.37 | 41.38 | 4,434,125 | -0.06(-0.14%) |
Jul 24, 2024 | 41.49 | 41.49 | 41.43 | 41.44 | 2,342,021 | -0.04(-0.10%) |
Jul 23, 2024 | 41.50 | 41.50 | 41.48 | 41.48 | 6,480,160 | -0.02(-0.05%) |
Jul 22, 2024 | 41.50 | 41.50 | 41.48 | 41.50 | 3,414,049 | +0.02(+0.05%) |
Jul 19, 2024 | 41.51 | 41.51 | 41.47 | 41.48 | 4,191,376 | +0.01(+0.02%) |
Jul 18, 2024 | 41.47 | 41.49 | 41.46 | 41.47 | 6,016,993 | +0.01(+0.02%) |
Jul 17, 2024 | 41.43 | 41.48 | 41.43 | 41.46 | 5,315,292 | -0.01(-0.02%) |
Jul 16, 2024 | 41.46 | 41.48 | 41.44 | 41.47 | 10,154,535 | +0.03(+0.07%) |
Jul 15, 2024 | 41.44 | 41.47 | 41.43 | 41.44 | 3,036,487 | +0.02(+0.05%) |
Jul 12, 2024 | 41.42 | 41.43 | 41.40 | 41.42 | 2,786,860 | +0.04(+0.10%) |
Jul 11, 2024 | 41.42 | 41.42 | 41.36 | 41.38 | 1,628,775 | -0.01(-0.02%) |
Jul 10, 2024 | 41.39 | 41.40 | 41.37 | 41.39 | 4,859,708 | +0.01(+0.02%) |
Jul 09, 2024 | 41.39 | 41.39 | 41.36 | 41.38 | 4,071,835 | +0.02(+0.05%) |
Jul 08, 2024 | 41.38 | 41.41 | 41.36 | 41.36 | 2,625,223 | -0.01(-0.02%) |
Jul 05, 2024 | 41.40 | 41.40 | 41.31 | 41.37 | 2,342,721 | +0.06(+0.14%) |
Jul 03, 2024 | 41.33 | 41.34 | 41.27 | 41.31 | 1,133,086 | +0.02(+0.05%) |
Jul 02, 2024 | 41.25 | 41.30 | 41.25 | 41.29 | 3,795,846 | +0.03(+0.07%) |