Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 42.24 | 42.49 | 42.13 | 42.43 | 33,320 | -0.36(-0.85%) |
Sep 19, 2024 | 42.48 | 42.91 | 42.48 | 42.79 | 1,228 | +1.31(+3.17%) |
Sep 18, 2024 | 39.71 | 41.96 | 36.55 | 41.48 | 6,188 | -0.09(-0.22%) |
Sep 17, 2024 | 41.82 | 41.82 | 41.57 | 41.57 | 172 | +0.19(+0.47%) |
Sep 16, 2024 | 41.37 | 41.37 | 41.37 | 41.37 | 224 | -0.09(-0.22%) |
Sep 13, 2024 | 41.46 | 41.46 | 41.46 | 41.46 | 100 | +0.56(+1.37%) |
Sep 12, 2024 | 40.91 | 40.96 | 40.90 | 40.90 | 5,235 | +0.16(+0.40%) |
Sep 11, 2024 | 40.63 | 40.74 | 40.63 | 40.74 | 385 | +0.83(+2.09%) |
Sep 10, 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 46 | -0.45(-1.12%) |
Sep 09, 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 166 | +0.36(+0.90%) |
Sep 06, 2024 | 39.98 | 39.99 | 39.98 | 39.99 | 219 | -1.29(-3.12%) |
Sep 05, 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 13 | -0.07(-0.16%) |
Sep 04, 2024 | 41.37 | 41.63 | 41.35 | 41.35 | 1,152 | -0.23(-0.55%) |
Sep 03, 2024 | 43.11 | 43.11 | 41.58 | 41.58 | 793 | -1.99(-4.57%) |
Aug 30, 2024 | 43.57 | 43.57 | 43.57 | 43.57 | 109 | +0.53(+1.22%) |
Aug 29, 2024 | 43.04 | 43.04 | 43.04 | 43.04 | 71 | +0.21(+0.49%) |
Aug 28, 2024 | 43.18 | 43.18 | 42.83 | 42.83 | 206 | -0.35(-0.82%) |
Aug 27, 2024 | 43.15 | 43.19 | 43.15 | 43.19 | 289 | +0.18(+0.42%) |
Aug 26, 2024 | 43.04 | 43.10 | 43.00 | 43.00 | 511 | -0.43(-0.98%) |
Aug 23, 2024 | 43.43 | 43.43 | 43.43 | 43.43 | 100 | +1.06(+2.51%) |
Aug 22, 2024 | 42.62 | 42.62 | 42.37 | 42.37 | 661 | -0.72(-1.68%) |
Aug 21, 2024 | 42.88 | 43.21 | 42.88 | 43.09 | 2,597 | +0.38(+0.88%) |
Aug 20, 2024 | 42.67 | 42.71 | 42.67 | 42.71 | 224 | -0.20(-0.46%) |
Aug 19, 2024 | 42.60 | 42.91 | 42.60 | 42.91 | 1,028 | +0.45(+1.05%) |
Aug 16, 2024 | 42.28 | 42.46 | 42.28 | 42.46 | 390 | +0.16(+0.38%) |
Aug 15, 2024 | 41.78 | 42.37 | 41.78 | 42.30 | 890 | +1.02(+2.47%) |
Aug 14, 2024 | 41.16 | 41.28 | 41.16 | 41.28 | 489 | -0.14(-0.33%) |
Aug 13, 2024 | 40.71 | 41.42 | 40.71 | 41.42 | 5,799 | +0.93(+2.30%) |
Aug 12, 2024 | 40.61 | 40.61 | 40.46 | 40.49 | 2,417 | -0.03(-0.07%) |
Aug 09, 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 100 | +0.01(+0.01%) |
Aug 08, 2024 | 39.99 | 40.54 | 39.99 | 40.51 | 6,813 | +1.07(+2.71%) |
Aug 07, 2024 | 39.60 | 39.62 | 39.44 | 39.44 | 734 | -0.38(-0.96%) |
Aug 06, 2024 | 39.46 | 39.83 | 39.46 | 39.83 | 431 | +0.46(+1.16%) |
Aug 05, 2024 | 39.08 | 39.37 | 39.08 | 39.37 | 281 | -1.20(-2.95%) |
Aug 02, 2024 | 41.14 | 41.14 | 40.43 | 40.57 | 497 | -1.27(-3.04%) |
Aug 01, 2024 | 43.16 | 43.16 | 41.74 | 41.84 | 634 | -1.79(-4.10%) |
Jul 31, 2024 | 43.34 | 43.63 | 43.34 | 43.63 | 168 | +1.32(+3.13%) |
Jul 30, 2024 | 42.89 | 42.89 | 42.24 | 42.31 | 786 | -0.65(-1.51%) |
Jul 29, 2024 | 43.12 | 43.12 | 42.82 | 42.95 | 673 | +0.15(+0.35%) |
Jul 26, 2024 | 42.81 | 42.93 | 42.64 | 42.81 | 585 | +0.37(+0.87%) |
Jul 25, 2024 | 42.52 | 42.86 | 42.11 | 42.44 | 2,049 | -0.58(-1.34%) |
Jul 24, 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 23 | -1.47(-3.30%) |
Jul 23, 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 164 | -0.64(-1.42%) |
Jul 22, 2024 | 44.75 | 45.12 | 44.63 | 45.12 | 1,089 | +0.92(+2.08%) |
Jul 19, 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 100 | -0.98(-2.17%) |
Jul 18, 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 327 | +0.00(+0.00%) |
Jul 17, 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 222 | -1.31(-2.81%) |
Jul 16, 2024 | 46.11 | 46.49 | 46.11 | 46.49 | 457 | +0.49(+1.07%) |
Jul 15, 2024 | 46.30 | 46.30 | 46.00 | 46.00 | 2,528 | -0.30(-0.66%) |
Jul 12, 2024 | 46.51 | 46.54 | 46.30 | 46.30 | 1,750 | +0.43(+0.93%) |
Jul 11, 2024 | 45.92 | 45.92 | 45.87 | 45.87 | 184 | +0.02(+0.03%) |
Jul 10, 2024 | 45.86 | 45.86 | 45.86 | 45.86 | 115 | +0.72(+1.60%) |
Jul 09, 2024 | 45.14 | 45.14 | 45.14 | 45.14 | 54 | -0.19(-0.41%) |
Jul 08, 2024 | 45.37 | 45.50 | 45.27 | 45.32 | 2,564 | -0.01(-0.02%) |
Jul 05, 2024 | 45.37 | 45.37 | 45.16 | 45.33 | 628 | +0.36(+0.81%) |
Jul 03, 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 222 | +0.57(+1.28%) |
Jul 02, 2024 | 43.87 | 44.40 | 43.87 | 44.40 | 674 | +0.23(+0.52%) |