Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 41.85 | 41.98 | 41.84 | 41.98 | 4,191 | +0.71(+1.72%) |
Sep 18, 2024 | 41.36 | 41.62 | 41.22 | 41.27 | 3,647 | -0.35(-0.84%) |
Sep 17, 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 63 | -0.15(-0.35%) |
Sep 16, 2024 | 41.66 | 41.81 | 41.65 | 41.76 | 2,669 | +0.22(+0.52%) |
Sep 13, 2024 | 41.60 | 41.60 | 41.44 | 41.55 | 3,927 | +0.01(+0.02%) |
Sep 12, 2024 | 41.47 | 41.54 | 41.47 | 41.54 | 2,500 | +0.44(+1.06%) |
Sep 11, 2024 | 40.94 | 41.16 | 40.92 | 41.10 | 3,172 | +0.01(+0.03%) |
Sep 10, 2024 | 40.95 | 41.09 | 40.80 | 41.09 | 4,224 | -0.02(-0.04%) |
Sep 09, 2024 | 41.05 | 41.17 | 41.05 | 41.11 | 1,917 | +0.45(+1.10%) |
Sep 06, 2024 | 41.16 | 41.16 | 40.61 | 40.66 | 7,513 | -0.50(-1.21%) |
Sep 05, 2024 | 41.09 | 41.16 | 41.02 | 41.16 | 39,451 | +0.04(+0.09%) |
Sep 04, 2024 | 41.11 | 41.23 | 41.08 | 41.12 | 2,439 | +0.08(+0.19%) |
Sep 03, 2024 | 41.47 | 41.47 | 41.04 | 41.04 | 759 | -0.47(-1.12%) |
Aug 30, 2024 | 41.39 | 41.51 | 41.39 | 41.51 | 851 | -0.09(-0.23%) |
Aug 29, 2024 | 41.65 | 41.65 | 41.54 | 41.60 | 4,363 | +0.16(+0.37%) |
Aug 28, 2024 | 41.56 | 41.57 | 41.45 | 41.45 | 1,883 | -0.08(-0.20%) |
Aug 27, 2024 | 41.42 | 41.56 | 41.42 | 41.53 | 2,840 | +0.30(+0.73%) |
Aug 26, 2024 | 41.25 | 41.31 | 41.20 | 41.23 | 2,955 | -0.01(-0.02%) |
Aug 23, 2024 | 41.16 | 41.24 | 41.16 | 41.24 | 274 | +0.63(+1.56%) |
Aug 22, 2024 | 40.88 | 40.88 | 40.58 | 40.61 | 2,851 | -0.11(-0.27%) |
Aug 21, 2024 | 40.51 | 40.71 | 40.51 | 40.71 | 1,444 | +0.33(+0.82%) |
Aug 20, 2024 | 40.43 | 40.48 | 40.34 | 40.38 | 8,996 | -0.10(-0.24%) |
Aug 19, 2024 | 40.17 | 40.57 | 40.17 | 40.48 | 3,099 | +0.46(+1.16%) |
Aug 16, 2024 | 39.86 | 40.02 | 39.84 | 40.02 | 2,394 | +0.19(+0.48%) |
Aug 15, 2024 | 39.75 | 39.86 | 39.75 | 39.83 | 6,102 | +0.27(+0.69%) |
Aug 14, 2024 | 39.58 | 39.58 | 39.55 | 39.55 | 318 | +0.06(+0.15%) |
Aug 13, 2024 | 39.24 | 39.52 | 39.24 | 39.50 | 3,788 | +0.68(+1.76%) |
Aug 12, 2024 | 38.87 | 38.87 | 38.71 | 38.81 | 1,932 | -0.11(-0.28%) |
Aug 09, 2024 | 38.76 | 38.92 | 38.75 | 38.92 | 2,519 | +0.15(+0.38%) |
Aug 08, 2024 | 38.46 | 38.82 | 38.39 | 38.77 | 10,326 | +0.62(+1.62%) |
Aug 07, 2024 | 38.62 | 38.64 | 38.11 | 38.15 | 10,793 | +0.12(+0.30%) |
Aug 06, 2024 | 37.80 | 38.10 | 37.80 | 38.04 | 6,390 | +0.12(+0.31%) |
Aug 05, 2024 | 37.91 | 38.01 | 37.88 | 37.92 | 4,272 | -0.64(-1.66%) |
Aug 02, 2024 | 38.91 | 38.91 | 38.35 | 38.56 | 2,814 | -0.21(-0.55%) |
Aug 01, 2024 | 38.96 | 38.96 | 38.63 | 38.77 | 9,959 | -0.81(-2.04%) |
Jul 31, 2024 | 39.62 | 39.62 | 39.46 | 39.58 | 2,062 | +0.54(+1.37%) |
Jul 30, 2024 | 38.98 | 39.09 | 38.98 | 39.04 | 4,969 | -0.07(-0.17%) |
Jul 29, 2024 | 39.19 | 39.19 | 38.98 | 39.11 | 1,459 | -0.01(-0.03%) |
Jul 26, 2024 | 39.03 | 39.17 | 38.93 | 39.12 | 1,955 | +0.40(+1.02%) |
Jul 25, 2024 | 38.67 | 38.94 | 38.67 | 38.72 | 5,454 | +0.02(+0.05%) |
Jul 24, 2024 | 38.94 | 38.94 | 38.67 | 38.70 | 3,283 | -0.42(-1.06%) |
Jul 23, 2024 | 39.01 | 39.13 | 39.01 | 39.12 | 4,990 | -0.02(-0.04%) |
Jul 22, 2024 | 39.14 | 39.18 | 39.01 | 39.14 | 2,889 | +0.42(+1.07%) |
Jul 19, 2024 | 38.87 | 38.88 | 38.71 | 38.72 | 4,297 | -0.32(-0.81%) |
Jul 18, 2024 | 39.38 | 39.38 | 39.03 | 39.04 | 3,461 | -0.15(-0.39%) |
Jul 17, 2024 | 39.07 | 39.28 | 39.07 | 39.19 | 2,297 | -0.06(-0.15%) |
Jul 16, 2024 | 39.04 | 39.25 | 39.04 | 39.25 | 600 | +0.18(+0.46%) |
Jul 15, 2024 | 39.19 | 39.19 | 39.02 | 39.07 | 1,792 | -0.27(-0.68%) |
Jul 12, 2024 | 39.40 | 39.44 | 39.34 | 39.34 | 1,650 | +0.37(+0.95%) |
Jul 11, 2024 | 39.10 | 39.10 | 38.97 | 38.97 | 699 | +0.24(+0.62%) |
Jul 10, 2024 | 38.53 | 38.76 | 38.53 | 38.73 | 3,894 | +0.49(+1.28%) |
Jul 09, 2024 | 38.33 | 38.33 | 38.22 | 38.24 | 1,921 | -0.09(-0.23%) |
Jul 08, 2024 | 38.43 | 38.43 | 38.32 | 38.33 | 4,146 | -0.16(-0.41%) |
Jul 05, 2024 | 38.47 | 38.48 | 38.33 | 38.48 | 665 | +0.21(+0.56%) |
Jul 03, 2024 | 38.13 | 39.02 | 38.13 | 38.27 | 2,432 | +0.50(+1.31%) |
Jul 02, 2024 | 37.63 | 37.83 | 37.63 | 37.77 | 5,229 | +0.18(+0.47%) |