Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 42.29 | 42.33 | 42.29 | 42.31 | 2,045 | +0.06(+0.14%) |
Oct 17, 2024 | 42.22 | 42.25 | 42.21 | 42.25 | 1,478 | +0.03(+0.06%) |
Oct 16, 2024 | 42.15 | 42.22 | 42.14 | 42.22 | 6,100 | +0.07(+0.16%) |
Oct 15, 2024 | 42.16 | 42.16 | 42.11 | 42.15 | 970 | -0.08(-0.19%) |
Oct 14, 2024 | 42.20 | 42.23 | 42.20 | 42.23 | 892 | +0.11(+0.25%) |
Oct 11, 2024 | 42.08 | 42.13 | 42.08 | 42.13 | 2,552 | +0.10(+0.23%) |
Oct 10, 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 530 | -0.02(-0.05%) |
Oct 09, 2024 | 41.96 | 42.06 | 41.96 | 42.05 | 2,153 | +0.09(+0.23%) |
Oct 08, 2024 | 41.92 | 41.95 | 41.84 | 41.95 | 6,822 | +0.17(+0.41%) |
Oct 07, 2024 | 41.88 | 41.88 | 41.74 | 41.78 | 5,986 | -0.17(-0.40%) |
Oct 04, 2024 | 41.88 | 41.95 | 41.86 | 41.95 | 5,869 | +0.17(+0.41%) |
Oct 03, 2024 | 41.80 | 41.84 | 41.73 | 41.78 | 11,962 | -0.07(-0.17%) |
Oct 02, 2024 | 41.75 | 41.86 | 41.75 | 41.85 | 8,564 | +0.02(+0.04%) |
Oct 01, 2024 | 41.81 | 41.89 | 41.76 | 41.83 | 9,832 | -0.13(-0.31%) |
Sep 30, 2024 | 41.88 | 41.96 | 41.88 | 41.96 | 6,027 | +0.05(+0.12%) |
Sep 27, 2024 | 41.96 | 41.97 | 41.87 | 41.91 | 11,503 | -0.04(-0.09%) |
Sep 26, 2024 | 41.90 | 41.95 | 41.90 | 41.95 | 6,477 | +0.05(+0.11%) |
Sep 25, 2024 | 41.95 | 41.96 | 41.90 | 41.90 | 2,956 | -0.03(-0.08%) |
Sep 24, 2024 | 41.93 | 41.94 | 41.92 | 41.94 | 3,381 | +0.04(+0.09%) |
Sep 23, 2024 | 41.91 | 41.91 | 41.89 | 41.90 | 464 | +0.05(+0.12%) |
Sep 20, 2024 | 41.83 | 41.85 | 41.79 | 41.85 | 3,317 | -0.00(-0.00%) |
Sep 19, 2024 | 41.79 | 41.85 | 41.79 | 41.85 | 6,141 | +0.28(+0.67%) |
Sep 18, 2024 | 41.60 | 41.75 | 41.53 | 41.57 | 3,537 | +0.01(+0.02%) |
Sep 17, 2024 | 41.59 | 41.65 | 41.55 | 41.56 | 2,186 | -0.04(-0.09%) |
Sep 16, 2024 | 41.54 | 41.60 | 41.49 | 41.60 | 1,614 | +0.08(+0.19%) |
Sep 13, 2024 | 41.56 | 41.61 | 41.51 | 41.52 | 17,848 | +0.06(+0.14%) |
Sep 12, 2024 | 41.26 | 41.46 | 41.26 | 41.46 | 1,910 | +0.15(+0.36%) |
Sep 11, 2024 | 40.97 | 41.31 | 40.79 | 41.31 | 2,755 | +0.21(+0.52%) |
Sep 10, 2024 | 40.99 | 41.10 | 40.88 | 41.10 | 5,715 | +0.11(+0.28%) |
Sep 09, 2024 | 40.95 | 41.01 | 40.95 | 40.98 | 1,667 | +0.27(+0.66%) |
Sep 06, 2024 | 40.81 | 40.81 | 40.68 | 40.71 | 2,421 | -0.36(-0.87%) |
Sep 05, 2024 | 41.13 | 41.17 | 41.00 | 41.07 | 11,390 | -0.06(-0.14%) |
Sep 04, 2024 | 41.06 | 41.24 | 41.06 | 41.13 | 3,611 | +0.02(+0.04%) |
Sep 03, 2024 | 41.29 | 41.30 | 41.05 | 41.11 | 10,600 | -0.48(-1.16%) |
Aug 30, 2024 | 41.48 | 41.59 | 41.48 | 41.59 | 1,255 | +0.19(+0.45%) |
Aug 29, 2024 | 41.50 | 41.55 | 41.38 | 41.41 | 2,002 | +0.01(+0.02%) |
Aug 28, 2024 | 41.36 | 41.40 | 41.36 | 41.40 | 2,224 | -0.09(-0.21%) |
Aug 27, 2024 | 41.43 | 41.50 | 41.43 | 41.49 | 9,248 | +0.05(+0.13%) |
Aug 26, 2024 | 41.38 | 41.46 | 41.38 | 41.43 | 3,280 | -0.03(-0.07%) |
Aug 23, 2024 | 41.36 | 41.47 | 41.34 | 41.46 | 5,938 | +0.23(+0.56%) |
Aug 22, 2024 | 41.47 | 41.47 | 41.23 | 41.23 | 382 | -0.13(-0.31%) |
Aug 21, 2024 | 41.26 | 41.41 | 41.26 | 41.36 | 1,823 | +0.05(+0.12%) |
Aug 20, 2024 | 41.33 | 41.43 | 41.31 | 41.31 | 1,702 | -0.06(-0.14%) |
Aug 19, 2024 | 41.27 | 41.38 | 41.26 | 41.37 | 3,511 | +0.16(+0.39%) |
Aug 16, 2024 | 41.19 | 41.21 | 41.19 | 41.21 | 536 | +0.08(+0.19%) |
Aug 15, 2024 | 41.03 | 41.14 | 41.03 | 41.13 | 3,299 | +0.25(+0.62%) |
Aug 14, 2024 | 40.71 | 40.89 | 40.71 | 40.88 | 2,028,372 | +0.14(+0.35%) |
Aug 13, 2024 | 40.49 | 40.74 | 40.49 | 40.74 | 6,180 | +0.38(+0.94%) |
Aug 12, 2024 | 40.34 | 40.45 | 40.34 | 40.36 | 8,115 | +0.03(+0.06%) |
Aug 09, 2024 | 40.16 | 40.35 | 40.16 | 40.33 | 6,091 | +0.20(+0.51%) |
Aug 08, 2024 | 39.84 | 40.18 | 39.84 | 40.13 | 5,698 | +0.53(+1.34%) |
Aug 07, 2024 | 40.19 | 40.20 | 39.60 | 39.60 | 19,338 | -0.22(-0.55%) |
Aug 06, 2024 | 39.86 | 40.08 | 39.75 | 39.82 | 26,066 | +0.47(+1.20%) |
Aug 05, 2024 | 38.92 | 39.80 | 38.82 | 39.35 | 30,793 | -0.82(-2.05%) |
Aug 02, 2024 | 40.23 | 40.37 | 40.00 | 40.17 | 13,748 | -0.53(-1.29%) |