Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 41.90 | 42.02 | 41.90 | 42.02 | 772 | +0.27(+0.66%) |
Sep 25, 2024 | 41.80 | 41.80 | 41.75 | 41.75 | 220 | -0.18(-0.44%) |
Sep 24, 2024 | 41.92 | 41.93 | 41.92 | 41.93 | 435 | +0.10(+0.25%) |
Sep 23, 2024 | 41.82 | 41.87 | 41.80 | 41.83 | 982 | +0.09(+0.23%) |
Sep 20, 2024 | 41.68 | 41.82 | 41.68 | 41.73 | 1,846 | -0.13(-0.32%) |
Sep 19, 2024 | 41.67 | 41.95 | 41.67 | 41.87 | 11,221 | +1.09(+2.67%) |
Sep 18, 2024 | 41.10 | 41.28 | 40.78 | 40.78 | 698 | -0.28(-0.69%) |
Sep 17, 2024 | 40.91 | 41.06 | 40.91 | 41.06 | 1,826 | +0.05(+0.12%) |
Sep 16, 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 119 | +0.09(+0.22%) |
Sep 13, 2024 | 40.88 | 40.92 | 40.88 | 40.92 | 5,538 | +0.33(+0.82%) |
Sep 12, 2024 | 40.31 | 40.59 | 40.31 | 40.59 | 404 | +0.35(+0.87%) |
Sep 11, 2024 | 39.46 | 40.24 | 39.24 | 40.24 | 2,018 | +0.50(+1.26%) |
Sep 10, 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 412 | +0.22(+0.55%) |
Sep 09, 2024 | 39.48 | 39.61 | 39.40 | 39.52 | 1,297 | +0.42(+1.08%) |
Sep 06, 2024 | 39.15 | 39.15 | 39.10 | 39.10 | 700 | -0.71(-1.78%) |
Sep 05, 2024 | 39.98 | 39.98 | 39.75 | 39.81 | 27,110 | -0.27(-0.68%) |
Sep 04, 2024 | 39.97 | 40.08 | 39.97 | 40.08 | 1,147 | -0.04(-0.09%) |
Sep 03, 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 100 | -1.32(-3.19%) |
Aug 30, 2024 | 40.84 | 41.44 | 40.84 | 41.44 | 420 | +0.65(+1.60%) |
Aug 29, 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 34 | -0.16(-0.40%) |
Aug 28, 2024 | 40.93 | 40.94 | 40.73 | 40.94 | 4,407 | -0.31(-0.76%) |
Aug 27, 2024 | 41.21 | 41.30 | 41.11 | 41.26 | 6,679 | +0.19(+0.47%) |
Aug 26, 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 78 | -0.33(-0.79%) |
Aug 23, 2024 | 41.25 | 41.39 | 41.22 | 41.39 | 1,231 | +0.74(+1.82%) |
Aug 22, 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 441 | -0.64(-1.55%) |
Aug 21, 2024 | 41.29 | 41.29 | 41.29 | 41.29 | 150 | +0.30(+0.73%) |
Aug 20, 2024 | 41.12 | 41.12 | 40.85 | 40.99 | 2,225 | -0.04(-0.10%) |
Aug 19, 2024 | 40.80 | 41.03 | 40.80 | 41.03 | 165 | +0.57(+1.40%) |
Aug 16, 2024 | 40.20 | 40.46 | 40.20 | 40.46 | 906 | +0.09(+0.23%) |
Aug 15, 2024 | 39.92 | 40.45 | 39.92 | 40.37 | 3,324 | +0.88(+2.22%) |
Aug 14, 2024 | 39.30 | 39.49 | 39.29 | 39.49 | 734 | +0.17(+0.43%) |
Aug 13, 2024 | 38.98 | 39.32 | 38.98 | 39.32 | 1,031 | +0.75(+1.95%) |
Aug 12, 2024 | 38.51 | 38.57 | 38.51 | 38.57 | 324 | -0.06(-0.14%) |
Aug 09, 2024 | 38.52 | 38.62 | 38.40 | 38.62 | 876 | +0.19(+0.49%) |
Aug 08, 2024 | 38.37 | 38.61 | 38.37 | 38.44 | 9,131 | +0.85(+2.26%) |
Aug 07, 2024 | 38.47 | 38.57 | 37.58 | 37.58 | 1,278 | -0.45(-1.17%) |
Aug 06, 2024 | 38.25 | 38.50 | 38.03 | 38.03 | 7,953 | -0.24(-0.63%) |
Aug 05, 2024 | 38.12 | 38.36 | 38.12 | 38.27 | 1,660 | -0.56(-1.44%) |
Aug 02, 2024 | 38.81 | 38.83 | 38.75 | 38.83 | 768 | -0.82(-2.08%) |
Aug 01, 2024 | 40.91 | 40.91 | 39.65 | 39.65 | 333 | -0.84(-2.07%) |
Jul 31, 2024 | 40.22 | 40.49 | 40.22 | 40.49 | 388 | +0.81(+2.05%) |
Jul 30, 2024 | 39.56 | 39.68 | 39.56 | 39.68 | 42,627 | -0.20(-0.51%) |
Jul 29, 2024 | 39.89 | 39.89 | 39.88 | 39.88 | 200 | +0.11(+0.28%) |
Jul 26, 2024 | 40.00 | 40.00 | 39.77 | 39.77 | 536 | +0.40(+1.02%) |
Jul 25, 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 153 | -0.23(-0.58%) |
Jul 24, 2024 | 40.24 | 40.24 | 39.60 | 39.60 | 828 | -1.26(-3.08%) |
Jul 23, 2024 | 41.08 | 41.08 | 40.85 | 40.85 | 486 | -0.19(-0.47%) |
Jul 22, 2024 | 40.88 | 41.11 | 40.88 | 41.05 | 5,728 | +0.71(+1.75%) |
Jul 19, 2024 | 41.28 | 41.28 | 40.34 | 40.34 | 1,876 | -0.97(-2.34%) |
Jul 18, 2024 | 42.54 | 42.54 | 41.31 | 41.31 | 947 | -0.98(-2.31%) |
Jul 17, 2024 | 44.14 | 44.14 | 42.28 | 42.28 | 2,976 | -1.70(-3.86%) |
Jul 16, 2024 | 43.65 | 43.98 | 43.49 | 43.98 | 1,235 | +0.87(+2.03%) |
Jul 15, 2024 | 43.40 | 43.49 | 42.96 | 43.11 | 4,476 | +0.30(+0.70%) |
Jul 12, 2024 | 43.23 | 43.65 | 42.81 | 42.81 | 2,510 | +0.50(+1.18%) |
Jul 11, 2024 | 43.30 | 43.39 | 42.21 | 42.31 | 1,519 | -0.98(-2.26%) |
Jul 10, 2024 | 42.43 | 43.29 | 42.43 | 43.29 | 510 | +1.21(+2.88%) |
Jul 09, 2024 | 42.31 | 42.31 | 42.08 | 42.08 | 311 | +0.11(+0.25%) |
Jul 08, 2024 | 41.91 | 42.20 | 41.89 | 41.98 | 3,491 | +0.01(+0.01%) |
Jul 05, 2024 | 41.33 | 41.97 | 41.33 | 41.97 | 252 | +0.59(+1.44%) |
Jul 03, 2024 | 41.08 | 41.38 | 41.01 | 41.38 | 959 | +0.51(+1.26%) |
Jul 02, 2024 | 40.66 | 40.86 | 40.66 | 40.86 | 1,567 | +0.48(+1.18%) |