Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 40.66 | 41.15 | 40.66 | 41.09 | 5,255 | +1.31(+3.29%) |
Sep 25, 2024 | 39.76 | 39.78 | 39.73 | 39.78 | 1,331 | -0.26(-0.64%) |
Sep 24, 2024 | 40.03 | 40.03 | 40.02 | 40.03 | 2,430 | +0.93(+2.39%) |
Sep 23, 2024 | 39.09 | 39.20 | 39.04 | 39.10 | 5,110 | +0.06(+0.15%) |
Sep 20, 2024 | 39.31 | 39.31 | 39.00 | 39.04 | 7,639 | -3.14(-7.44%) |
Sep 19, 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 984 | +0.46(+1.10%) |
Sep 18, 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 202 | -0.58(-1.37%) |
Sep 17, 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 455 | +0.46(+1.10%) |
Sep 16, 2024 | 41.73 | 41.85 | 41.69 | 41.84 | 4,554 | -0.15(-0.36%) |
Sep 13, 2024 | 41.84 | 42.07 | 41.84 | 41.99 | 2,087 | +0.50(+1.21%) |
Sep 12, 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 654 | +0.23(+0.55%) |
Sep 11, 2024 | 40.95 | 41.26 | 40.90 | 41.26 | 1,788 | +0.04(+0.10%) |
Sep 10, 2024 | 41.15 | 41.22 | 40.97 | 41.22 | 1,431 | -0.08(-0.19%) |
Sep 09, 2024 | 41.23 | 41.56 | 41.23 | 41.30 | 3,423 | +0.44(+1.08%) |
Sep 06, 2024 | 41.84 | 41.84 | 40.86 | 40.86 | 844 | -1.10(-2.62%) |
Sep 05, 2024 | 41.89 | 42.06 | 41.89 | 41.96 | 701 | +0.78(+1.91%) |
Sep 04, 2024 | 41.27 | 41.27 | 41.09 | 41.17 | 1,299 | +0.38(+0.92%) |
Sep 03, 2024 | 40.93 | 40.93 | 40.80 | 40.80 | 743 | -2.21(-5.14%) |
Aug 30, 2024 | 43.02 | 43.02 | 43.01 | 43.01 | 358 | +0.15(+0.35%) |
Aug 29, 2024 | 42.77 | 42.92 | 42.69 | 42.86 | 1,229 | +0.11(+0.26%) |
Aug 28, 2024 | 42.89 | 42.89 | 42.75 | 42.75 | 2,320 | -0.31(-0.72%) |
Aug 27, 2024 | 43.02 | 43.06 | 43.02 | 43.06 | 737 | +0.15(+0.35%) |
Aug 26, 2024 | 43.02 | 43.02 | 42.91 | 42.91 | 1,098 | +0.23(+0.54%) |
Aug 23, 2024 | 42.63 | 42.70 | 42.55 | 42.68 | 1,693 | +0.73(+1.74%) |
Aug 22, 2024 | 42.12 | 42.12 | 41.95 | 41.95 | 1,788 | -0.08(-0.20%) |
Aug 21, 2024 | 41.85 | 42.03 | 41.78 | 42.03 | 2,476 | +0.90(+2.19%) |
Aug 20, 2024 | 41.28 | 41.28 | 41.13 | 41.13 | 1,073 | -0.27(-0.66%) |
Aug 19, 2024 | 41.45 | 41.46 | 41.41 | 41.41 | 2,701 | +0.41(+1.00%) |
Aug 16, 2024 | 40.86 | 41.00 | 40.86 | 41.00 | 998 | -0.05(-0.12%) |
Aug 15, 2024 | 41.05 | 41.10 | 41.05 | 41.05 | 2,330 | +0.81(+2.01%) |
Aug 14, 2024 | 40.56 | 40.56 | 40.21 | 40.24 | 4,618 | -0.27(-0.67%) |
Aug 13, 2024 | 40.46 | 40.51 | 40.46 | 40.51 | 1,211 | +0.42(+1.05%) |
Aug 12, 2024 | 40.24 | 40.31 | 40.09 | 40.09 | 5,751 | -0.13(-0.32%) |
Aug 09, 2024 | 40.17 | 40.25 | 40.17 | 40.22 | 6,581 | +0.39(+0.98%) |
Aug 08, 2024 | 39.82 | 40.16 | 39.82 | 39.83 | 2,627 | +0.02(+0.05%) |
Aug 07, 2024 | 40.02 | 40.10 | 39.81 | 39.81 | 2,555 | +0.28(+0.71%) |
Aug 06, 2024 | 39.43 | 39.57 | 39.15 | 39.53 | 6,054 | -0.34(-0.85%) |
Aug 05, 2024 | 39.91 | 39.91 | 39.68 | 39.87 | 2,190 | -1.06(-2.60%) |
Aug 02, 2024 | 41.02 | 41.44 | 40.77 | 40.93 | 2,787 | +0.30(+0.75%) |
Aug 01, 2024 | 40.86 | 40.86 | 40.63 | 40.63 | 1,615 | -1.61(-3.82%) |
Jul 31, 2024 | 42.23 | 42.24 | 41.85 | 42.24 | 1,074 | +0.46(+1.10%) |
Jul 30, 2024 | 41.82 | 41.82 | 41.78 | 41.78 | 2,183 | -0.23(-0.54%) |
Jul 29, 2024 | 42.08 | 42.28 | 42.01 | 42.01 | 2,909 | -0.59(-1.38%) |
Jul 26, 2024 | 42.55 | 42.60 | 42.55 | 42.60 | 4,297 | +1.00(+2.40%) |
Jul 25, 2024 | 41.69 | 41.77 | 41.60 | 41.60 | 3,154 | -1.70(-3.92%) |
Jul 24, 2024 | 43.63 | 43.63 | 43.23 | 43.30 | 1,325 | -0.06(-0.15%) |
Jul 23, 2024 | 43.53 | 43.53 | 43.36 | 43.36 | 882 | -0.67(-1.53%) |
Jul 22, 2024 | 43.80 | 44.03 | 43.80 | 44.03 | 1,441 | +0.32(+0.74%) |
Jul 19, 2024 | 43.63 | 43.71 | 43.59 | 43.71 | 5,208 | -0.43(-0.98%) |
Jul 18, 2024 | 44.14 | 44.20 | 44.11 | 44.14 | 1,332 | +0.11(+0.25%) |
Jul 17, 2024 | 44.02 | 44.04 | 43.97 | 44.03 | 3,089 | +0.57(+1.31%) |
Jul 16, 2024 | 43.47 | 43.52 | 43.44 | 43.46 | 3,025 | -0.54(-1.23%) |
Jul 15, 2024 | 43.98 | 44.00 | 43.92 | 44.00 | 811 | -0.52(-1.18%) |
Jul 12, 2024 | 44.11 | 44.52 | 44.11 | 44.52 | 1,036 | +0.59(+1.34%) |
Jul 11, 2024 | 43.94 | 43.94 | 43.59 | 43.94 | 1,665 | +1.29(+3.01%) |
Jul 10, 2024 | 42.61 | 42.67 | 42.61 | 42.65 | 2,731 | +0.63(+1.51%) |
Jul 09, 2024 | 41.92 | 42.16 | 41.92 | 42.02 | 1,581 | -0.52(-1.23%) |
Jul 08, 2024 | 42.69 | 42.69 | 42.54 | 42.54 | 2,612 | +0.00(+0.01%) |
Jul 05, 2024 | 42.19 | 42.54 | 42.19 | 42.54 | 3,518 | +0.93(+2.23%) |
Jul 03, 2024 | 41.93 | 41.93 | 41.61 | 41.61 | 4,153 | +1.60(+4.00%) |
Jul 02, 2024 | 40.02 | 40.02 | 40.01 | 40.01 | 3,619 | +0.46(+1.16%) |