Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 42.96 | 43.05 | 42.89 | 42.99 | 28,814 | +0.48(+1.13%) |
Sep 25, 2024 | 42.57 | 42.58 | 42.49 | 42.51 | 15,705 | -0.10(-0.23%) |
Sep 24, 2024 | 42.65 | 42.67 | 42.48 | 42.61 | 46,469 | +0.07(+0.16%) |
Sep 23, 2024 | 42.60 | 42.60 | 42.45 | 42.54 | 72,370 | -0.05(-0.12%) |
Sep 20, 2024 | 42.66 | 42.66 | 42.49 | 42.59 | 31,852 | -0.12(-0.28%) |
Sep 19, 2024 | 42.77 | 42.81 | 42.65 | 42.71 | 26,978 | +0.54(+1.28%) |
Sep 18, 2024 | 42.21 | 42.47 | 42.10 | 42.17 | 30,796 | -0.03(-0.07%) |
Sep 17, 2024 | 42.37 | 42.43 | 42.10 | 42.20 | 25,255 | -0.01(-0.02%) |
Sep 16, 2024 | 42.14 | 42.21 | 42.05 | 42.21 | 29,296 | +0.14(+0.33%) |
Sep 13, 2024 | 41.91 | 42.13 | 41.91 | 42.07 | 19,676 | +0.25(+0.60%) |
Sep 12, 2024 | 41.50 | 41.85 | 41.46 | 41.82 | 24,150 | +0.37(+0.89%) |
Sep 11, 2024 | 41.24 | 41.46 | 40.66 | 41.45 | 47,543 | +0.25(+0.61%) |
Sep 10, 2024 | 41.10 | 41.21 | 40.86 | 41.20 | 17,065 | +0.16(+0.39%) |
Sep 09, 2024 | 40.93 | 41.08 | 40.84 | 41.04 | 42,807 | +0.43(+1.06%) |
Sep 06, 2024 | 41.19 | 41.21 | 40.58 | 40.61 | 56,053 | -0.48(-1.17%) |
Sep 05, 2024 | 41.27 | 41.38 | 41.04 | 41.09 | 19,388 | -0.15(-0.36%) |
Sep 04, 2024 | 41.30 | 41.45 | 41.16 | 41.24 | 21,447 | -0.15(-0.36%) |
Sep 03, 2024 | 41.98 | 41.98 | 41.33 | 41.39 | 27,139 | -0.68(-1.62%) |
Aug 30, 2024 | 42.07 | 0 | +0.32(+0.77%) | |||
Aug 29, 2024 | 41.95 | 42.03 | 41.72 | 41.75 | 36,666 | +0.02(+0.05%) |
Aug 28, 2024 | 41.85 | 41.86 | 41.53 | 41.73 | 15,291 | -0.10(-0.24%) |
Aug 27, 2024 | 41.80 | 41.89 | 41.75 | 41.83 | 20,178 | -0.06(-0.14%) |
Aug 26, 2024 | 42.10 | 42.10 | 41.76 | 41.89 | 13,237 | -0.24(-0.57%) |
Aug 23, 2024 | 42.02 | 42.14 | 41.89 | 42.13 | 26,327 | +0.31(+0.74%) |
Aug 22, 2024 | 42.24 | 42.25 | 41.80 | 41.82 | 19,803 | -0.32(-0.76%) |
Aug 21, 2024 | 41.96 | 42.14 | 41.95 | 42.14 | 19,580 | +0.17(+0.41%) |
Aug 20, 2024 | 42.11 | 42.14 | 41.94 | 41.97 | 32,050 | -0.18(-0.43%) |
Aug 19, 2024 | 41.93 | 42.15 | 41.93 | 42.15 | 36,387 | +0.31(+0.74%) |
Aug 16, 2024 | 41.75 | 41.93 | 41.75 | 41.84 | 23,894 | -0.01(-0.02%) |
Aug 15, 2024 | 41.60 | 41.85 | 41.57 | 41.85 | 17,738 | +0.65(+1.58%) |
Aug 14, 2024 | 41.14 | 41.21 | 40.91 | 41.20 | 33,912 | +0.16(+0.39%) |
Aug 13, 2024 | 40.78 | 41.05 | 40.75 | 41.04 | 27,933 | +0.48(+1.18%) |
Aug 12, 2024 | 40.65 | 40.66 | 40.36 | 40.56 | 24,045 | +0.03(+0.07%) |
Aug 09, 2024 | 40.29 | 40.53 | 40.21 | 40.53 | 50,060 | +0.18(+0.45%) |
Aug 08, 2024 | 39.99 | 40.35 | 39.85 | 40.35 | 20,682 | +0.79(+2.00%) |
Aug 07, 2024 | 40.22 | 40.33 | 39.51 | 39.56 | 40,884 | -0.20(-0.50%) |
Aug 06, 2024 | 39.72 | 40.13 | 39.49 | 39.76 | 120,873 | -1.09(-2.67%) |
Aug 02, 2024 | 40.85 | 0 | -0.76(-1.83%) | |||
Aug 01, 2024 | 42.11 | 42.21 | 41.42 | 41.61 | 36,643 | -0.53(-1.26%) |
Jul 31, 2024 | 42.00 | 42.28 | 41.99 | 42.14 | 55,899 | +0.47(+1.13%) |
Jul 30, 2024 | 41.88 | 41.93 | 41.42 | 41.67 | 26,241 | -0.14(-0.33%) |
Jul 29, 2024 | 41.84 | 41.88 | 41.69 | 41.81 | 28,604 | +0.07(+0.17%) |
Jul 26, 2024 | 41.59 | 41.84 | 41.50 | 41.74 | 21,309 | +0.48(+1.16%) |
Jul 25, 2024 | 41.35 | 41.70 | 41.16 | 41.26 | 88,128 | -0.10(-0.24%) |
Jul 24, 2024 | 41.92 | 41.92 | 41.35 | 41.36 | 60,587 | -0.69(-1.64%) |
Jul 23, 2024 | 42.13 | 42.18 | 42.01 | 42.05 | 30,902 | -0.11(-0.26%) |
Jul 22, 2024 | 41.97 | 42.16 | 41.92 | 42.16 | 38,480 | +0.52(+1.25%) |
Jul 19, 2024 | 41.94 | 41.94 | 41.60 | 41.64 | 37,313 | -0.25(-0.60%) |
Jul 18, 2024 | 42.24 | 42.28 | 41.75 | 41.89 | 36,377 | -0.28(-0.66%) |
Jul 17, 2024 | 42.34 | 42.34 | 42.15 | 42.17 | 63,947 | -0.41(-0.96%) |
Jul 16, 2024 | 42.47 | 42.60 | 42.43 | 42.58 | 44,816 | +0.24(+0.57%) |
Jul 15, 2024 | 42.35 | 42.50 | 42.23 | 42.34 | 36,718 | +0.14(+0.33%) |
Jul 12, 2024 | 42.05 | 42.41 | 42.05 | 42.20 | 23,827 | +0.25(+0.60%) |
Jul 11, 2024 | 42.00 | 42.11 | 41.85 | 41.95 | 43,663 | +0.01(+0.02%) |
Jul 10, 2024 | 41.72 | 41.94 | 41.67 | 41.94 | 68,640 | +0.36(+0.87%) |
Jul 09, 2024 | 41.63 | 41.65 | 41.55 | 41.58 | 26,941 | -0.02(-0.05%) |
Jul 08, 2024 | 41.66 | 41.66 | 41.56 | 41.60 | 20,006 | +0.00(+0.00%) |
Jul 05, 2024 | 41.49 | 41.61 | 41.40 | 41.60 | 32,521 | +0.10(+0.24%) |
Jul 04, 2024 | 41.45 | 41.50 | 41.39 | 41.50 | 16,841 | +0.01(+0.02%) |
Jul 03, 2024 | 41.20 | 41.49 | 41.20 | 41.49 | 27,491 | +0.25(+0.61%) |