Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 42.18 | 42.18 | 41.69 | 42.06 | 68,948 | +0.80(+1.94%) |
Sep 18, 2024 | 41.17 | 42.08 | 41.12 | 41.26 | 85,072 | +0.05(+0.12%) |
Sep 17, 2024 | 41.29 | 41.51 | 41.08 | 41.21 | 122,220 | +0.26(+0.63%) |
Sep 16, 2024 | 40.74 | 41.05 | 40.74 | 40.95 | 64,950 | +0.22(+0.54%) |
Sep 13, 2024 | 40.26 | 40.76 | 40.26 | 40.73 | 68,532 | +0.85(+2.13%) |
Sep 12, 2024 | 39.67 | 40.01 | 39.36 | 39.88 | 216,969 | +0.41(+1.04%) |
Sep 11, 2024 | 39.27 | 39.49 | 38.60 | 39.47 | 78,985 | +0.17(+0.43%) |
Sep 10, 2024 | 39.51 | 39.65 | 38.88 | 39.30 | 739,920 | -0.06(-0.15%) |
Sep 09, 2024 | 39.43 | 39.65 | 39.26 | 39.36 | 83,457 | +0.13(+0.33%) |
Sep 06, 2024 | 40.03 | 40.24 | 39.15 | 39.23 | 80,123 | -0.70(-1.75%) |
Sep 05, 2024 | 40.17 | 40.27 | 39.79 | 39.93 | 159,497 | -0.26(-0.65%) |
Sep 04, 2024 | 40.16 | 40.55 | 40.05 | 40.19 | 116,218 | -0.08(-0.20%) |
Sep 03, 2024 | 41.10 | 41.22 | 40.14 | 40.27 | 82,976 | -1.12(-2.71%) |
Aug 30, 2024 | 41.22 | 41.39 | 40.86 | 41.39 | 56,060 | +0.26(+0.63%) |
Aug 29, 2024 | 41.16 | 41.50 | 40.97 | 41.13 | 56,795 | +0.23(+0.56%) |
Aug 28, 2024 | 40.99 | 41.13 | 40.69 | 40.90 | 205,690 | -0.18(-0.44%) |
Aug 27, 2024 | 41.11 | 41.19 | 40.93 | 41.08 | 137,836 | -0.25(-0.60%) |
Aug 26, 2024 | 41.57 | 41.74 | 41.30 | 41.33 | 174,151 | -0.03(-0.07%) |
Aug 23, 2024 | 40.61 | 41.47 | 40.53 | 41.36 | 104,891 | +1.06(+2.63%) |
Aug 22, 2024 | 40.69 | 40.69 | 40.25 | 40.30 | 128,517 | -0.31(-0.76%) |
Aug 21, 2024 | 40.34 | 40.61 | 40.17 | 40.61 | 178,832 | +0.55(+1.37%) |
Aug 20, 2024 | 40.44 | 40.54 | 39.98 | 40.06 | 58,396 | -0.41(-1.01%) |
Aug 19, 2024 | 40.08 | 40.47 | 40.08 | 40.47 | 48,121 | +0.37(+0.92%) |
Aug 16, 2024 | 39.92 | 40.25 | 39.88 | 40.10 | 84,720 | +0.12(+0.30%) |
Aug 15, 2024 | 39.82 | 40.14 | 39.70 | 39.98 | 70,452 | +0.90(+2.30%) |
Aug 14, 2024 | 39.25 | 39.32 | 38.93 | 39.08 | 546,121 | -0.14(-0.36%) |
Aug 13, 2024 | 38.92 | 39.26 | 38.67 | 39.22 | 59,533 | +0.62(+1.61%) |
Aug 12, 2024 | 39.03 | 39.03 | 38.50 | 38.60 | 60,249 | -0.28(-0.72%) |
Aug 09, 2024 | 39.07 | 39.07 | 38.68 | 38.88 | 53,644 | -0.09(-0.23%) |
Aug 08, 2024 | 38.57 | 38.97 | 38.37 | 38.97 | 94,117 | +0.84(+2.20%) |
Aug 07, 2024 | 39.16 | 39.16 | 38.11 | 38.13 | 70,311 | -0.40(-1.04%) |
Aug 06, 2024 | 38.32 | 38.97 | 37.92 | 38.53 | 93,979 | +0.40(+1.05%) |
Aug 05, 2024 | 37.03 | 38.55 | 37.03 | 38.13 | 115,256 | -1.12(-2.85%) |
Aug 02, 2024 | 39.54 | 39.54 | 38.79 | 39.25 | 77,002 | -1.31(-3.23%) |
Aug 01, 2024 | 41.67 | 41.80 | 40.23 | 40.56 | 58,353 | -0.97(-2.34%) |
Jul 31, 2024 | 41.65 | 42.30 | 41.27 | 41.53 | 73,993 | +0.23(+0.56%) |
Jul 30, 2024 | 41.32 | 41.51 | 41.09 | 41.30 | 64,274 | +0.12(+0.29%) |
Jul 29, 2024 | 41.45 | 41.59 | 41.02 | 41.18 | 70,880 | -0.19(-0.46%) |
Jul 26, 2024 | 41.19 | 41.49 | 41.04 | 41.37 | 53,384 | +0.70(+1.72%) |
Jul 25, 2024 | 40.33 | 41.26 | 40.24 | 40.67 | 89,156 | +0.50(+1.24%) |
Jul 24, 2024 | 40.79 | 41.20 | 40.17 | 40.17 | 61,325 | -0.89(-2.17%) |
Jul 23, 2024 | 40.76 | 41.20 | 40.61 | 41.06 | 61,019 | +0.21(+0.51%) |
Jul 22, 2024 | 40.44 | 40.87 | 40.06 | 40.85 | 91,686 | +0.57(+1.42%) |
Jul 19, 2024 | 40.47 | 40.49 | 40.13 | 40.28 | 73,162 | -0.21(-0.52%) |
Jul 18, 2024 | 41.02 | 41.58 | 40.34 | 40.49 | 164,241 | -0.63(-1.53%) |
Jul 17, 2024 | 41.23 | 41.72 | 41.11 | 41.12 | 101,893 | -0.48(-1.15%) |
Jul 16, 2024 | 40.75 | 41.61 | 40.66 | 41.60 | 87,123 | +1.18(+2.92%) |
Jul 15, 2024 | 40.08 | 40.64 | 40.08 | 40.42 | 88,371 | +0.44(+1.10%) |
Jul 12, 2024 | 39.81 | 40.20 | 39.81 | 39.98 | 367,321 | +0.38(+0.96%) |
Jul 11, 2024 | 39.05 | 39.64 | 38.97 | 39.60 | 90,309 | +1.17(+3.04%) |
Jul 10, 2024 | 38.19 | 38.43 | 38.06 | 38.43 | 77,569 | +0.40(+1.05%) |
Jul 09, 2024 | 38.30 | 38.30 | 37.96 | 38.03 | 92,048 | -0.21(-0.55%) |
Jul 08, 2024 | 38.24 | 38.46 | 38.17 | 38.24 | 297,481 | +0.18(+0.47%) |
Jul 05, 2024 | 38.38 | 38.38 | 37.92 | 38.06 | 62,709 | -0.25(-0.65%) |
Jul 03, 2024 | 38.23 | 38.54 | 38.23 | 38.31 | 85,154 | +0.06(+0.16%) |
Jul 02, 2024 | 38.15 | 38.28 | 38.09 | 38.25 | 99,125 | +0.10(+0.26%) |