Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 42.24 | 42.35 | 42.11 | 42.32 | 628,604 | +0.70(+1.68%) |
Sep 18, 2024 | 41.47 | 41.81 | 41.47 | 41.62 | 328,235 | +0.25(+0.60%) |
Sep 17, 2024 | 41.16 | 41.52 | 41.16 | 41.37 | 324,374 | +0.12(+0.29%) |
Sep 16, 2024 | 41.16 | 41.25 | 41.12 | 41.25 | 281,355 | +0.00(+0.00%) |
Sep 13, 2024 | 41.28 | 41.36 | 41.21 | 41.25 | 251,429 | +0.04(+0.10%) |
Sep 12, 2024 | 41.17 | 41.32 | 41.03 | 41.21 | 264,644 | +0.05(+0.12%) |
Sep 11, 2024 | 40.91 | 41.19 | 40.81 | 41.16 | 393,138 | -0.46(-1.11%) |
Sep 10, 2024 | 41.81 | 41.81 | 41.52 | 41.62 | 655,557 | -0.20(-0.48%) |
Sep 09, 2024 | 41.67 | 41.92 | 41.63 | 41.82 | 652,109 | +0.06(+0.14%) |
Sep 06, 2024 | 42.14 | 42.18 | 41.73 | 41.76 | 528,609 | -0.38(-0.90%) |
Sep 05, 2024 | 42.09 | 42.22 | 42.09 | 42.14 | 322,459 | -0.02(-0.05%) |
Sep 04, 2024 | 42.17 | 42.41 | 42.15 | 42.16 | 274,540 | +0.04(+0.09%) |
Sep 03, 2024 | 42.39 | 42.39 | 42.00 | 42.12 | 575,373 | -0.25(-0.59%) |
Aug 30, 2024 | 42.36 | 42.45 | 42.28 | 42.37 | 420,713 | +0.02(+0.05%) |
Aug 29, 2024 | 42.24 | 42.44 | 42.19 | 42.35 | 595,317 | +0.01(+0.02%) |
Aug 28, 2024 | 42.25 | 42.41 | 42.20 | 42.34 | 623,618 | -0.25(-0.59%) |
Aug 27, 2024 | 42.48 | 42.62 | 42.39 | 42.59 | 537,660 | -0.15(-0.35%) |
Aug 26, 2024 | 42.82 | 42.90 | 42.67 | 42.74 | 308,586 | +0.11(+0.26%) |
Aug 23, 2024 | 42.43 | 42.67 | 42.43 | 42.63 | 389,812 | +0.30(+0.71%) |
Aug 22, 2024 | 42.35 | 42.50 | 42.28 | 42.33 | 460,198 | -0.13(-0.31%) |
Aug 21, 2024 | 42.26 | 42.54 | 42.17 | 42.46 | 341,192 | +0.64(+1.53%) |
Aug 20, 2024 | 41.88 | 42.01 | 41.78 | 41.82 | 284,403 | +0.18(+0.43%) |
Aug 19, 2024 | 41.60 | 41.74 | 41.60 | 41.64 | 351,719 | +0.07(+0.17%) |
Aug 16, 2024 | 41.60 | 41.73 | 41.56 | 41.57 | 220,948 | +0.04(+0.10%) |
Aug 15, 2024 | 41.37 | 41.65 | 41.37 | 41.53 | 396,800 | +0.40(+0.97%) |
Aug 14, 2024 | 41.11 | 41.18 | 41.07 | 41.13 | 257,100 | +0.15(+0.37%) |
Aug 13, 2024 | 40.95 | 41.02 | 40.86 | 40.98 | 268,579 | +0.25(+0.61%) |
Aug 12, 2024 | 40.67 | 40.76 | 40.60 | 40.73 | 390,816 | +0.16(+0.39%) |
Aug 09, 2024 | 40.53 | 40.59 | 40.42 | 40.57 | 250,903 | +0.20(+0.50%) |
Aug 08, 2024 | 40.29 | 40.49 | 40.26 | 40.37 | 454,711 | +0.20(+0.50%) |
Aug 07, 2024 | 40.36 | 40.50 | 40.16 | 40.17 | 364,210 | -0.09(-0.22%) |
Aug 06, 2024 | 40.19 | 40.47 | 40.05 | 40.26 | 449,578 | +0.30(+0.75%) |
Aug 05, 2024 | 39.46 | 40.10 | 39.38 | 39.96 | 909,186 | -1.13(-2.75%) |
Aug 02, 2024 | 41.12 | 41.13 | 40.88 | 41.09 | 508,339 | -0.29(-0.70%) |
Aug 01, 2024 | 41.69 | 41.78 | 41.23 | 41.38 | 702,263 | -0.72(-1.71%) |
Jul 31, 2024 | 42.00 | 42.16 | 41.96 | 42.10 | 370,492 | +0.24(+0.57%) |
Jul 30, 2024 | 41.96 | 42.02 | 41.83 | 41.86 | 238,590 | -0.14(-0.33%) |
Jul 29, 2024 | 42.04 | 42.04 | 41.84 | 42.00 | 646,864 | +0.29(+0.70%) |
Jul 26, 2024 | 41.63 | 41.80 | 41.60 | 41.71 | 197,549 | +0.09(+0.22%) |
Jul 25, 2024 | 41.68 | 41.78 | 41.51 | 41.62 | 238,036 | -0.07(-0.17%) |
Jul 24, 2024 | 41.97 | 41.97 | 41.66 | 41.69 | 448,467 | -0.20(-0.48%) |
Jul 23, 2024 | 41.88 | 42.05 | 41.76 | 41.89 | 310,401 | -0.36(-0.85%) |
Jul 22, 2024 | 42.30 | 42.31 | 42.11 | 42.25 | 361,043 | +0.21(+0.50%) |
Jul 19, 2024 | 42.19 | 42.22 | 42.01 | 42.04 | 248,790 | -0.16(-0.38%) |
Jul 18, 2024 | 42.36 | 42.42 | 42.15 | 42.20 | 354,501 | +0.02(+0.05%) |
Jul 17, 2024 | 42.17 | 42.27 | 42.12 | 42.18 | 486,725 | +0.11(+0.26%) |
Jul 16, 2024 | 41.98 | 42.16 | 41.93 | 42.07 | 705,385 | +0.50(+1.20%) |
Jul 15, 2024 | 41.64 | 41.79 | 41.51 | 41.57 | 335,669 | +0.31(+0.75%) |
Jul 12, 2024 | 41.16 | 41.39 | 41.15 | 41.26 | 234,597 | +0.24(+0.59%) |
Jul 11, 2024 | 41.00 | 41.06 | 40.92 | 41.02 | 720,844 | +0.08(+0.20%) |
Jul 10, 2024 | 40.87 | 40.99 | 40.83 | 40.94 | 730,860 | +0.03(+0.07%) |
Jul 09, 2024 | 40.85 | 40.98 | 40.73 | 40.91 | 322,368 | +0.30(+0.74%) |
Jul 08, 2024 | 40.56 | 40.80 | 40.51 | 40.61 | 516,577 | +0.22(+0.54%) |
Jul 05, 2024 | 40.34 | 40.43 | 40.30 | 40.39 | 214,890 | +0.05(+0.12%) |
Jul 03, 2024 | 40.13 | 40.37 | 40.13 | 40.34 | 219,948 | +0.03(+0.07%) |
Jul 02, 2024 | 40.18 | 40.38 | 40.17 | 40.31 | 372,131 | -0.13(-0.32%) |