Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 23, 2024 | 41.72 | 41.80 | 41.61 | 41.77 | 27,864 | +0.05(+0.12%) |
Sep 20, 2024 | 41.82 | 41.87 | 41.67 | 41.72 | 20,744 | -0.18(-0.43%) |
Sep 19, 2024 | 41.88 | 41.94 | 41.67 | 41.90 | 39,568 | +0.21(+0.50%) |
Sep 18, 2024 | 41.78 | 42.21 | 41.67 | 41.69 | 31,022 | -0.13(-0.31%) |
Sep 17, 2024 | 41.98 | 42.09 | 41.78 | 41.82 | 25,527 | -0.18(-0.43%) |
Sep 16, 2024 | 41.92 | 42.08 | 41.85 | 42.00 | 20,060 | +0.23(+0.55%) |
Sep 13, 2024 | 41.77 | 42.00 | 41.76 | 41.77 | 69,172 | +0.11(+0.26%) |
Sep 12, 2024 | 41.64 | 41.78 | 41.51 | 41.66 | 24,683 | +0.12(+0.29%) |
Sep 11, 2024 | 41.26 | 41.67 | 41.26 | 41.54 | 25,251 | +0.09(+0.22%) |
Sep 10, 2024 | 41.15 | 41.54 | 41.15 | 41.45 | 67,025 | +0.05(+0.12%) |
Sep 09, 2024 | 41.66 | 41.66 | 41.14 | 41.40 | 24,841 | -0.05(-0.12%) |
Sep 06, 2024 | 41.71 | 41.81 | 41.37 | 41.45 | 37,450 | -0.09(-0.22%) |
Sep 05, 2024 | 41.65 | 41.65 | 41.42 | 41.54 | 440,047 | +0.05(+0.12%) |
Sep 04, 2024 | 41.24 | 41.53 | 41.21 | 41.49 | 50,165 | +0.42(+1.02%) |
Sep 03, 2024 | 40.86 | 41.24 | 40.83 | 41.07 | 1,947,856 | +0.01(+0.02%) |
Aug 30, 2024 | 41.19 | 41.32 | 41.02 | 41.06 | 36,037 | -0.20(-0.48%) |
Aug 29, 2024 | 41.56 | 41.56 | 41.24 | 41.26 | 24,991 | -0.22(-0.53%) |
Aug 28, 2024 | 41.36 | 41.58 | 41.36 | 41.48 | 24,947 | -0.03(-0.07%) |
Aug 27, 2024 | 41.68 | 41.68 | 41.40 | 41.51 | 16,676 | -0.10(-0.24%) |
Aug 26, 2024 | 41.46 | 41.71 | 41.45 | 41.61 | 34,426 | -0.03(-0.07%) |
Aug 23, 2024 | 41.38 | 41.72 | 41.23 | 41.64 | 19,551 | +0.44(+1.07%) |
Aug 22, 2024 | 41.36 | 41.58 | 41.15 | 41.20 | 43,527 | -0.42(-1.01%) |
Aug 21, 2024 | 41.62 | 41.75 | 41.09 | 41.62 | 70,475 | +0.28(+0.68%) |
Aug 20, 2024 | 40.96 | 41.46 | 40.96 | 41.34 | 32,535 | +0.24(+0.58%) |
Aug 19, 2024 | 40.69 | 41.20 | 40.59 | 41.10 | 495,509 | +0.23(+0.56%) |
Aug 16, 2024 | 41.08 | 41.08 | 40.76 | 40.87 | 37,459 | +0.18(+0.44%) |
Aug 15, 2024 | 40.98 | 41.04 | 40.59 | 40.69 | 29,252 | -0.24(-0.59%) |
Aug 14, 2024 | 40.82 | 41.21 | 40.79 | 40.93 | 512,730 | -0.03(-0.07%) |
Aug 13, 2024 | 40.79 | 41.04 | 40.58 | 40.96 | 31,360 | +0.41(+1.01%) |
Aug 12, 2024 | 40.32 | 40.68 | 40.32 | 40.55 | 53,456 | +0.00(+0.00%) |
Aug 09, 2024 | 40.55 | 40.76 | 40.53 | 40.55 | 59,300 | +0.03(+0.07%) |
Aug 08, 2024 | 39.93 | 40.52 | 39.93 | 40.52 | 20,991 | +0.10(+0.25%) |
Aug 07, 2024 | 40.59 | 40.59 | 40.31 | 40.42 | 30,705 | -0.17(-0.42%) |
Aug 06, 2024 | 40.49 | 40.90 | 40.49 | 40.59 | 36,744 | -0.23(-0.56%) |
Aug 05, 2024 | 40.55 | 41.22 | 40.55 | 40.82 | 47,225 | +0.36(+0.89%) |
Aug 02, 2024 | 40.03 | 40.64 | 40.03 | 40.46 | 87,526 | +0.43(+1.07%) |
Aug 01, 2024 | 39.99 | 40.08 | 39.76 | 40.03 | 1,113,860 | +0.11(+0.28%) |
Jul 31, 2024 | 39.90 | 39.98 | 39.84 | 39.92 | 544,294 | +0.16(+0.40%) |
Jul 30, 2024 | 39.64 | 39.77 | 39.56 | 39.76 | 13,743 | +0.09(+0.23%) |
Jul 29, 2024 | 39.48 | 39.67 | 39.18 | 39.67 | 10,280 | -0.01(-0.03%) |
Jul 26, 2024 | 39.68 | 39.95 | 39.48 | 39.68 | 23,354 | +0.02(+0.05%) |
Jul 25, 2024 | 39.59 | 39.71 | 39.47 | 39.66 | 14,991 | +0.28(+0.71%) |
Jul 24, 2024 | 39.81 | 39.81 | 39.37 | 39.38 | 56,456 | -0.26(-0.66%) |
Jul 23, 2024 | 39.48 | 39.64 | 39.43 | 39.64 | 33,790 | +0.22(+0.56%) |
Jul 22, 2024 | 39.21 | 39.57 | 39.20 | 39.42 | 58,913 | -0.13(-0.33%) |
Jul 19, 2024 | 39.52 | 39.66 | 39.46 | 39.55 | 27,133 | -0.13(-0.33%) |
Jul 18, 2024 | 39.68 | 39.92 | 39.67 | 39.68 | 17,023 | -0.20(-0.50%) |
Jul 17, 2024 | 39.69 | 39.94 | 39.69 | 39.88 | 27,663 | +0.19(+0.48%) |
Jul 16, 2024 | 39.60 | 39.83 | 39.55 | 39.69 | 545,351 | +0.08(+0.20%) |
Jul 15, 2024 | 39.66 | 39.78 | 39.59 | 39.61 | 40,237 | -0.11(-0.28%) |
Jul 12, 2024 | 39.63 | 39.74 | 39.53 | 39.72 | 291,467 | +0.25(+0.63%) |
Jul 11, 2024 | 39.31 | 39.64 | 39.31 | 39.47 | 90,779 | +0.30(+0.77%) |
Jul 10, 2024 | 39.19 | 39.25 | 39.06 | 39.17 | 18,165 | +0.18(+0.46%) |
Jul 09, 2024 | 39.37 | 39.37 | 38.94 | 38.99 | 124,837 | -0.24(-0.61%) |
Jul 08, 2024 | 39.42 | 39.42 | 38.78 | 39.23 | 34,399 | -0.07(-0.18%) |
Jul 05, 2024 | 39.11 | 39.45 | 38.77 | 39.30 | 1,657,213 | +0.37(+0.95%) |
Jul 03, 2024 | 38.69 | 39.03 | 38.43 | 38.93 | 218,691 | +0.41(+1.06%) |
Jul 02, 2024 | 38.60 | 38.98 | 38.21 | 38.52 | 289,851 | -0.08(-0.21%) |