Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 41.90 | 41.95 | 41.90 | 41.95 | 6,477 | +0.05(+0.11%) |
Sep 25, 2024 | 41.95 | 41.96 | 41.90 | 41.90 | 2,956 | -0.03(-0.08%) |
Sep 24, 2024 | 41.93 | 41.94 | 41.92 | 41.94 | 3,381 | +0.04(+0.09%) |
Sep 23, 2024 | 41.91 | 41.91 | 41.89 | 41.90 | 464 | +0.05(+0.12%) |
Sep 20, 2024 | 41.83 | 41.85 | 41.79 | 41.85 | 3,317 | -0.00(-0.00%) |
Sep 19, 2024 | 41.79 | 41.85 | 41.79 | 41.85 | 6,141 | +0.28(+0.67%) |
Sep 18, 2024 | 41.60 | 41.75 | 41.53 | 41.57 | 3,537 | +0.01(+0.02%) |
Sep 17, 2024 | 41.59 | 41.65 | 41.55 | 41.56 | 2,186 | -0.04(-0.09%) |
Sep 16, 2024 | 41.54 | 41.60 | 41.49 | 41.60 | 1,614 | +0.08(+0.19%) |
Sep 13, 2024 | 41.56 | 41.61 | 41.51 | 41.52 | 17,848 | +0.06(+0.14%) |
Sep 12, 2024 | 41.26 | 41.46 | 41.26 | 41.46 | 1,910 | +0.15(+0.36%) |
Sep 11, 2024 | 40.97 | 41.31 | 40.79 | 41.31 | 2,755 | +0.21(+0.52%) |
Sep 10, 2024 | 40.99 | 41.10 | 40.88 | 41.10 | 5,715 | +0.11(+0.28%) |
Sep 09, 2024 | 40.95 | 41.01 | 40.95 | 40.98 | 1,667 | +0.27(+0.66%) |
Sep 06, 2024 | 40.81 | 40.81 | 40.68 | 40.71 | 2,421 | -0.36(-0.87%) |
Sep 05, 2024 | 41.13 | 41.17 | 41.00 | 41.07 | 11,390 | -0.06(-0.14%) |
Sep 04, 2024 | 41.06 | 41.24 | 41.06 | 41.13 | 3,611 | +0.02(+0.04%) |
Sep 03, 2024 | 41.29 | 41.30 | 41.05 | 41.11 | 10,600 | -0.48(-1.16%) |
Aug 30, 2024 | 41.48 | 41.59 | 41.48 | 41.59 | 1,255 | +0.19(+0.45%) |
Aug 29, 2024 | 41.50 | 41.55 | 41.38 | 41.41 | 2,002 | +0.01(+0.02%) |
Aug 28, 2024 | 41.36 | 41.40 | 41.36 | 41.40 | 2,224 | -0.09(-0.21%) |
Aug 27, 2024 | 41.43 | 41.50 | 41.43 | 41.49 | 9,248 | +0.05(+0.13%) |
Aug 26, 2024 | 41.38 | 41.46 | 41.38 | 41.43 | 3,280 | -0.03(-0.07%) |
Aug 23, 2024 | 41.36 | 41.47 | 41.34 | 41.46 | 5,938 | +0.23(+0.56%) |
Aug 22, 2024 | 41.47 | 41.47 | 41.23 | 41.23 | 382 | -0.13(-0.31%) |
Aug 21, 2024 | 41.26 | 41.41 | 41.26 | 41.36 | 1,823 | +0.05(+0.12%) |
Aug 20, 2024 | 41.33 | 41.43 | 41.31 | 41.31 | 1,702 | -0.06(-0.14%) |
Aug 19, 2024 | 41.27 | 41.38 | 41.26 | 41.37 | 3,511 | +0.16(+0.39%) |
Aug 16, 2024 | 41.19 | 41.21 | 41.19 | 41.21 | 536 | +0.08(+0.19%) |
Aug 15, 2024 | 41.03 | 41.14 | 41.03 | 41.13 | 3,299 | +0.25(+0.62%) |
Aug 14, 2024 | 40.71 | 40.89 | 40.71 | 40.88 | 2,028,372 | +0.14(+0.35%) |
Aug 13, 2024 | 40.49 | 40.74 | 40.49 | 40.74 | 6,180 | +0.38(+0.94%) |
Aug 12, 2024 | 40.34 | 40.45 | 40.34 | 40.36 | 8,115 | +0.03(+0.06%) |
Aug 09, 2024 | 40.16 | 40.35 | 40.16 | 40.33 | 6,091 | +0.20(+0.51%) |
Aug 08, 2024 | 39.84 | 40.18 | 39.84 | 40.13 | 5,698 | +0.53(+1.34%) |
Aug 07, 2024 | 40.19 | 40.20 | 39.60 | 39.60 | 19,338 | -0.22(-0.55%) |
Aug 06, 2024 | 39.86 | 40.08 | 39.75 | 39.82 | 26,066 | +0.47(+1.20%) |
Aug 05, 2024 | 38.92 | 39.80 | 38.82 | 39.35 | 30,793 | -0.82(-2.05%) |
Aug 02, 2024 | 40.23 | 40.37 | 40.00 | 40.17 | 13,748 | -0.53(-1.29%) |
Aug 01, 2024 | 41.06 | 41.06 | 40.52 | 40.70 | 9,412 | -0.25(-0.61%) |
Jul 31, 2024 | 40.85 | 41.03 | 40.85 | 40.95 | 8,398 | +0.27(+0.68%) |
Jul 30, 2024 | 40.84 | 40.84 | 40.52 | 40.68 | 14,357 | -0.08(-0.19%) |
Jul 29, 2024 | 40.74 | 40.81 | 40.69 | 40.75 | 6,426 | +0.06(+0.15%) |
Jul 26, 2024 | 40.61 | 40.78 | 40.61 | 40.69 | 5,403 | +0.21(+0.52%) |
Jul 25, 2024 | 40.51 | 40.74 | 40.48 | 40.48 | 17,756 | -0.06(-0.14%) |
Jul 24, 2024 | 40.85 | 40.85 | 40.54 | 40.54 | 24,443 | -0.43(-1.05%) |
Jul 23, 2024 | 40.99 | 41.07 | 40.97 | 40.97 | 9,289 | -0.07(-0.17%) |
Jul 22, 2024 | 40.96 | 41.08 | 40.91 | 41.04 | 9,632 | +0.22(+0.54%) |
Jul 19, 2024 | 40.83 | 40.85 | 40.78 | 40.82 | 3,371 | -0.14(-0.34%) |
Jul 18, 2024 | 41.08 | 41.12 | 40.90 | 40.96 | 14,224 | -0.11(-0.27%) |
Jul 17, 2024 | 41.17 | 41.17 | 41.02 | 41.07 | 361,126 | -0.22(-0.53%) |
Jul 16, 2024 | 41.20 | 41.29 | 41.20 | 41.29 | 8,164 | +0.11(+0.26%) |
Jul 15, 2024 | 41.18 | 41.28 | 41.17 | 41.18 | 13,219 | +0.02(+0.05%) |
Jul 12, 2024 | 41.06 | 41.28 | 41.05 | 41.16 | 13,229 | +0.10(+0.24%) |
Jul 11, 2024 | 41.13 | 41.18 | 41.02 | 41.06 | 6,019 | -0.11(-0.26%) |
Jul 10, 2024 | 41.05 | 41.17 | 41.05 | 41.17 | 31,202 | +0.14(+0.34%) |
Jul 09, 2024 | 41.07 | 41.07 | 41.01 | 41.03 | 13,798 | +0.00(+0.00%) |
Jul 08, 2024 | 41.01 | 41.03 | 40.95 | 41.03 | 14,991 | +0.05(+0.12%) |
Jul 05, 2024 | 41.02 | 41.02 | 40.91 | 40.98 | 10,961 | +0.09(+0.23%) |
Jul 03, 2024 | 40.82 | 40.90 | 40.82 | 40.89 | 4,839 | +0.07(+0.18%) |
Jul 02, 2024 | 40.68 | 40.82 | 40.68 | 40.81 | 20,035 | +0.08(+0.20%) |