Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 42.39 | 42.39 | 41.76 | 41.76 | 1,539 | -0.21(-0.51%) |
Sep 25, 2024 | 42.39 | 42.39 | 41.97 | 41.97 | 181 | -0.45(-1.05%) |
Sep 24, 2024 | 42.49 | 42.49 | 42.40 | 42.42 | 559 | +0.17(+0.41%) |
Sep 23, 2024 | 42.19 | 42.24 | 42.19 | 42.24 | 384 | +0.28(+0.68%) |
Sep 20, 2024 | 41.99 | 41.99 | 41.96 | 41.96 | 194 | -0.34(-0.81%) |
Sep 19, 2024 | 42.27 | 42.37 | 42.27 | 42.30 | 9,605 | -0.27(-0.64%) |
Sep 18, 2024 | 42.57 | 42.77 | 42.57 | 42.58 | 939 | -0.05(-0.11%) |
Sep 17, 2024 | 42.63 | 42.63 | 42.63 | 42.63 | 66 | -0.09(-0.22%) |
Sep 16, 2024 | 42.74 | 42.85 | 42.72 | 42.72 | 44,091 | +0.09(+0.22%) |
Sep 13, 2024 | 42.63 | 42.63 | 42.63 | 42.63 | 170 | +0.90(+2.15%) |
Sep 12, 2024 | 41.38 | 41.77 | 41.38 | 41.73 | 1,185 | +0.47(+1.13%) |
Sep 11, 2024 | 41.30 | 41.30 | 41.12 | 41.26 | 1,177 | -0.01(-0.03%) |
Sep 10, 2024 | 41.27 | 41.27 | 41.27 | 41.27 | 271 | +0.38(+0.93%) |
Sep 09, 2024 | 40.43 | 40.97 | 40.43 | 40.89 | 1,260 | +0.13(+0.31%) |
Sep 06, 2024 | 40.68 | 40.77 | 40.60 | 40.77 | 527 | -0.20(-0.49%) |
Sep 05, 2024 | 41.33 | 41.39 | 40.93 | 40.97 | 4,372 | +0.13(+0.32%) |
Sep 04, 2024 | 41.20 | 41.20 | 40.79 | 40.84 | 1,986 | +0.09(+0.22%) |
Sep 03, 2024 | 40.85 | 40.96 | 40.68 | 40.75 | 1,506 | -0.35(-0.86%) |
Aug 30, 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 100 | +0.25(+0.61%) |
Aug 29, 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 77 | -0.02(-0.05%) |
Aug 28, 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 94 | -0.08(-0.19%) |
Aug 27, 2024 | 40.99 | 40.99 | 40.95 | 40.95 | 1,063 | -0.04(-0.09%) |
Aug 26, 2024 | 41.01 | 41.01 | 40.95 | 40.99 | 2,008 | +0.04(+0.09%) |
Aug 23, 2024 | 40.71 | 41.13 | 40.71 | 40.95 | 1,081 | +0.92(+2.31%) |
Aug 22, 2024 | 39.95 | 40.03 | 39.95 | 40.03 | 963 | +0.03(+0.07%) |
Aug 21, 2024 | 39.81 | 40.01 | 39.81 | 40.00 | 666 | +0.18(+0.46%) |
Aug 20, 2024 | 39.78 | 39.82 | 39.78 | 39.82 | 242 | -0.14(-0.36%) |
Aug 19, 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 75 | +0.45(+1.14%) |
Aug 16, 2024 | 39.48 | 39.51 | 39.48 | 39.51 | 939 | -0.07(-0.19%) |
Aug 15, 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 70 | +0.31(+0.78%) |
Aug 14, 2024 | 39.36 | 39.36 | 39.28 | 39.28 | 565 | +0.05(+0.13%) |
Aug 13, 2024 | 38.99 | 39.23 | 38.99 | 39.23 | 2,124 | +0.58(+1.50%) |
Aug 12, 2024 | 39.11 | 39.11 | 38.65 | 38.65 | 437 | -0.60(-1.53%) |
Aug 09, 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 149 | -0.08(-0.20%) |
Aug 08, 2024 | 39.20 | 39.33 | 39.20 | 39.33 | 2,105 | +0.34(+0.87%) |
Aug 07, 2024 | 39.16 | 39.18 | 38.97 | 38.99 | 1,860 | -0.32(-0.81%) |
Aug 06, 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 249 | +1.27(+3.34%) |
Aug 05, 2024 | 38.63 | 38.95 | 38.03 | 38.04 | 5,947 | -1.70(-4.28%) |
Aug 02, 2024 | 39.82 | 39.82 | 39.64 | 39.74 | 569 | -0.38(-0.95%) |
Aug 01, 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 596 | -0.18(-0.45%) |
Jul 31, 2024 | 40.35 | 40.48 | 40.30 | 40.30 | 3,812 | -0.31(-0.77%) |
Jul 30, 2024 | 40.44 | 40.61 | 40.29 | 40.61 | 677 | +0.19(+0.46%) |
Jul 29, 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 226 | -0.09(-0.23%) |
Jul 26, 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 308 | +0.72(+1.81%) |
Jul 25, 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 8 | +0.23(+0.58%) |
Jul 24, 2024 | 40.25 | 40.25 | 39.57 | 39.57 | 906 | -0.70(-1.73%) |
Jul 23, 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 20 | +0.26(+0.65%) |
Jul 22, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 92 | +0.65(+1.64%) |
Jul 19, 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 142 | -0.16(-0.41%) |
Jul 18, 2024 | 40.27 | 40.27 | 39.52 | 39.52 | 788 | -0.58(-1.46%) |
Jul 17, 2024 | 40.07 | 40.11 | 40.07 | 40.11 | 411 | +0.07(+0.18%) |
Jul 16, 2024 | 39.64 | 40.03 | 39.64 | 40.03 | 427 | +0.85(+2.16%) |
Jul 15, 2024 | 38.87 | 39.20 | 38.87 | 39.18 | 4,287 | +0.66(+1.71%) |
Jul 12, 2024 | 38.39 | 38.66 | 38.39 | 38.52 | 618 | +0.51(+1.35%) |
Jul 11, 2024 | 38.00 | 38.03 | 37.98 | 38.01 | 1,409 | +1.23(+3.36%) |
Jul 10, 2024 | 36.41 | 36.78 | 36.41 | 36.78 | 615 | +0.34(+0.93%) |
Jul 09, 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 90 | -0.06(-0.16%) |
Jul 08, 2024 | 36.42 | 36.50 | 36.39 | 36.49 | 1,288 | +0.26(+0.73%) |
Jul 05, 2024 | 36.27 | 36.27 | 36.16 | 36.23 | 653 | -0.01(-0.02%) |
Jul 03, 2024 | 36.51 | 36.51 | 36.24 | 36.24 | 176 | +0.09(+0.26%) |
Jul 02, 2024 | 36.10 | 36.14 | 36.10 | 36.14 | 489 | +0.25(+0.69%) |