Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 43.30 | 43.38 | 43.15 | 43.33 | 5,737 | -0.15(-0.36%) |
Sep 19, 2024 | 43.48 | 43.61 | 43.48 | 43.48 | 2,502 | +0.79(+1.85%) |
Sep 18, 2024 | 42.80 | 43.05 | 42.53 | 42.69 | 3,470 | -0.19(-0.45%) |
Sep 17, 2024 | 42.91 | 43.19 | 42.84 | 42.88 | 3,692 | +0.04(+0.10%) |
Sep 16, 2024 | 42.76 | 42.84 | 42.71 | 42.84 | 4,153 | +0.10(+0.24%) |
Sep 13, 2024 | 42.51 | 42.80 | 42.51 | 42.74 | 5,342 | +0.32(+0.76%) |
Sep 12, 2024 | 42.24 | 42.43 | 42.20 | 42.42 | 1,605 | +0.23(+0.55%) |
Sep 11, 2024 | 41.77 | 42.18 | 41.47 | 42.18 | 2,382 | +0.45(+1.07%) |
Sep 10, 2024 | 41.68 | 41.74 | 41.38 | 41.74 | 2,242 | +0.13(+0.31%) |
Sep 09, 2024 | 41.66 | 41.73 | 41.58 | 41.61 | 1,487 | +0.42(+1.03%) |
Sep 06, 2024 | 41.19 | 41.19 | 41.17 | 41.18 | 783 | -0.60(-1.43%) |
Sep 05, 2024 | 41.98 | 41.98 | 41.62 | 41.78 | 3,772 | -0.24(-0.57%) |
Sep 04, 2024 | 41.89 | 42.23 | 41.89 | 42.02 | 2,167 | +0.98(+2.40%) |
Sep 03, 2024 | 42.77 | 42.96 | 41.04 | 41.04 | 4,558 | -2.03(-4.71%) |
Aug 30, 2024 | 43.08 | 43.11 | 42.78 | 43.06 | 1,688 | +0.13(+0.31%) |
Aug 29, 2024 | 42.82 | 43.25 | 42.82 | 42.93 | 3,263 | +0.22(+0.53%) |
Aug 28, 2024 | 42.93 | 42.93 | 42.48 | 42.71 | 2,588 | -0.33(-0.76%) |
Aug 27, 2024 | 42.72 | 43.10 | 42.72 | 43.04 | 2,405 | +0.26(+0.60%) |
Aug 26, 2024 | 42.87 | 42.97 | 42.78 | 42.78 | 4,083 | -0.12(-0.28%) |
Aug 23, 2024 | 42.65 | 42.90 | 42.62 | 42.90 | 5,016 | +0.65(+1.54%) |
Aug 22, 2024 | 42.76 | 42.76 | 42.25 | 42.25 | 2,954 | -0.44(-1.04%) |
Aug 21, 2024 | 42.29 | 42.69 | 42.27 | 42.69 | 2,937 | +0.45(+1.08%) |
Aug 20, 2024 | 42.41 | 42.41 | 42.24 | 42.24 | 1,270 | -0.20(-0.46%) |
Aug 19, 2024 | 41.93 | 42.54 | 41.93 | 42.44 | 6,481 | +0.52(+1.23%) |
Aug 16, 2024 | 41.74 | 41.93 | 41.74 | 41.92 | 5,070 | +0.08(+0.19%) |
Aug 15, 2024 | 41.77 | 41.95 | 41.68 | 41.84 | 3,019 | +0.67(+1.62%) |
Aug 14, 2024 | 41.11 | 41.17 | 40.97 | 41.17 | 1,654 | -0.00(-0.00%) |
Aug 13, 2024 | 40.78 | 41.18 | 40.75 | 41.18 | 12,335 | +0.85(+2.11%) |
Aug 12, 2024 | 40.47 | 40.53 | 40.33 | 40.33 | 2,393 | -0.14(-0.35%) |
Aug 09, 2024 | 40.33 | 40.54 | 40.29 | 40.47 | 3,032 | +0.02(+0.05%) |
Aug 08, 2024 | 39.82 | 40.51 | 39.81 | 40.45 | 9,134 | +1.06(+2.68%) |
Aug 07, 2024 | 40.10 | 40.40 | 39.39 | 39.39 | 4,477 | -0.15(-0.37%) |
Aug 06, 2024 | 39.19 | 39.79 | 39.05 | 39.54 | 18,487 | +0.58(+1.48%) |
Aug 05, 2024 | 38.39 | 39.27 | 38.39 | 38.96 | 5,080 | -1.03(-2.58%) |
Aug 02, 2024 | 40.51 | 40.51 | 39.76 | 39.99 | 3,364 | -1.07(-2.61%) |
Aug 01, 2024 | 41.96 | 41.96 | 40.84 | 41.06 | 2,775 | -1.04(-2.48%) |
Jul 31, 2024 | 42.22 | 42.28 | 41.91 | 42.11 | 3,272 | +0.40(+0.95%) |
Jul 30, 2024 | 41.92 | 41.92 | 41.49 | 41.71 | 6,598 | -0.09(-0.21%) |
Jul 29, 2024 | 41.94 | 41.94 | 41.71 | 41.79 | 4,809 | -0.07(-0.18%) |
Jul 26, 2024 | 41.94 | 41.94 | 41.81 | 41.87 | 4,193 | +0.27(+0.66%) |
Jul 25, 2024 | 41.45 | 42.19 | 41.45 | 41.59 | 6,940 | +0.17(+0.41%) |
Jul 24, 2024 | 42.03 | 42.03 | 41.43 | 41.43 | 5,917 | -0.91(-2.15%) |
Jul 23, 2024 | 42.24 | 42.53 | 42.24 | 42.34 | 6,538 | -0.01(-0.02%) |
Jul 22, 2024 | 42.17 | 42.34 | 41.93 | 42.34 | 5,290 | +0.47(+1.13%) |
Jul 19, 2024 | 41.92 | 41.92 | 41.83 | 41.87 | 1,169 | -0.25(-0.59%) |
Jul 18, 2024 | 42.91 | 42.96 | 42.00 | 42.12 | 5,491 | -0.69(-1.60%) |
Jul 17, 2024 | 42.89 | 42.99 | 42.79 | 42.81 | 4,143 | -0.67(-1.54%) |
Jul 16, 2024 | 42.93 | 43.48 | 42.93 | 43.48 | 65,052 | +0.72(+1.67%) |
Jul 15, 2024 | 42.69 | 42.95 | 42.69 | 42.76 | 5,422 | -0.03(-0.07%) |
Jul 12, 2024 | 42.37 | 42.83 | 42.37 | 42.79 | 5,167 | +0.54(+1.28%) |
Jul 11, 2024 | 42.23 | 42.55 | 42.16 | 42.25 | 5,231 | +0.36(+0.85%) |
Jul 10, 2024 | 41.64 | 41.89 | 41.57 | 41.89 | 4,438 | +0.27(+0.66%) |
Jul 09, 2024 | 41.81 | 41.81 | 41.59 | 41.62 | 11,662 | -0.29(-0.68%) |
Jul 08, 2024 | 41.96 | 41.96 | 41.83 | 41.91 | 3,393 | -0.09(-0.21%) |
Jul 05, 2024 | 41.78 | 42.00 | 41.76 | 41.99 | 8,240 | +0.16(+0.38%) |
Jul 03, 2024 | 41.51 | 41.85 | 41.51 | 41.84 | 2,519 | +0.43(+1.04%) |
Jul 02, 2024 | 41.19 | 41.40 | 41.17 | 41.40 | 13,422 | +0.33(+0.81%) |