Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 42.52 | 42.54 | 42.31 | 42.39 | 2,192 | +0.12(+0.28%) |
Sep 26, 2024 | 42.19 | 42.40 | 42.19 | 42.27 | 2,071 | +0.57(+1.37%) |
Sep 25, 2024 | 42.20 | 42.24 | 41.69 | 41.70 | 5,544 | -0.45(-1.06%) |
Sep 24, 2024 | 42.04 | 42.20 | 42.04 | 42.15 | 1,542 | +0.10(+0.23%) |
Sep 23, 2024 | 41.90 | 42.05 | 41.72 | 42.05 | 3,168 | +0.42(+1.01%) |
Sep 20, 2024 | 41.57 | 41.83 | 41.49 | 41.63 | 4,977 | -0.52(-1.23%) |
Sep 19, 2024 | 42.01 | 42.31 | 41.71 | 42.15 | 5,599 | +0.72(+1.74%) |
Sep 18, 2024 | 41.43 | 41.70 | 41.14 | 41.43 | 4,208 | +0.03(+0.07%) |
Sep 17, 2024 | 41.68 | 41.68 | 41.38 | 41.40 | 4,325 | +0.07(+0.17%) |
Sep 16, 2024 | 41.15 | 41.33 | 41.15 | 41.33 | 2,620 | +0.49(+1.21%) |
Sep 13, 2024 | 40.78 | 40.91 | 40.62 | 40.84 | 8,473 | +0.21(+0.51%) |
Sep 12, 2024 | 40.15 | 40.72 | 40.02 | 40.63 | 19,004 | +0.65(+1.63%) |
Sep 11, 2024 | 39.66 | 40.15 | 39.35 | 39.98 | 10,177 | -0.05(-0.12%) |
Sep 10, 2024 | 39.80 | 40.03 | 39.53 | 40.03 | 9,699 | +0.02(+0.05%) |
Sep 09, 2024 | 40.08 | 40.37 | 39.94 | 40.01 | 15,181 | +0.16(+0.40%) |
Sep 06, 2024 | 40.51 | 40.51 | 39.76 | 39.85 | 72,958 | -0.83(-2.04%) |
Sep 05, 2024 | 40.56 | 41.13 | 40.52 | 40.68 | 56,043 | +0.36(+0.89%) |
Sep 04, 2024 | 40.41 | 40.41 | 40.32 | 40.32 | 295 | +0.00(+0.00%) |
Sep 03, 2024 | 40.67 | 40.67 | 40.32 | 40.32 | 1,804 | -0.50(-1.22%) |
Aug 30, 2024 | 41.03 | 41.05 | 40.82 | 40.82 | 491 | -0.26(-0.63%) |
Aug 29, 2024 | 40.94 | 41.08 | 40.92 | 41.08 | 3,825 | +0.35(+0.86%) |
Aug 28, 2024 | 40.92 | 40.98 | 40.67 | 40.73 | 2,502 | -0.48(-1.16%) |
Aug 27, 2024 | 41.21 | 41.21 | 41.21 | 41.21 | 314 | -0.01(-0.02%) |
Aug 26, 2024 | 41.34 | 41.34 | 41.06 | 41.22 | 1,172 | +0.22(+0.54%) |
Aug 23, 2024 | 40.88 | 41.00 | 40.88 | 41.00 | 999 | +0.69(+1.71%) |
Aug 22, 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 68 | +0.17(+0.42%) |
Aug 21, 2024 | 40.05 | 40.14 | 40.05 | 40.14 | 391 | +0.49(+1.24%) |
Aug 20, 2024 | 40.00 | 40.10 | 39.65 | 39.65 | 6,225 | -0.60(-1.49%) |
Aug 19, 2024 | 40.23 | 40.25 | 40.03 | 40.25 | 950 | +0.56(+1.41%) |
Aug 16, 2024 | 39.69 | 39.69 | 39.41 | 39.69 | 969 | +0.05(+0.13%) |
Aug 15, 2024 | 39.52 | 39.64 | 39.52 | 39.64 | 1,374 | +0.61(+1.56%) |
Aug 14, 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 31 | +0.15(+0.40%) |
Aug 13, 2024 | 38.55 | 38.88 | 38.55 | 38.88 | 679 | +0.60(+1.57%) |
Aug 12, 2024 | 38.38 | 38.47 | 38.19 | 38.28 | 3,016 | -0.10(-0.26%) |
Aug 09, 2024 | 38.13 | 38.38 | 37.99 | 38.38 | 3,720 | +0.43(+1.13%) |
Aug 08, 2024 | 37.64 | 37.95 | 37.54 | 37.95 | 1,475 | +0.73(+1.96%) |
Aug 07, 2024 | 37.79 | 37.93 | 37.22 | 37.22 | 49,149 | -0.08(-0.22%) |
Aug 06, 2024 | 37.03 | 37.40 | 36.78 | 37.30 | 44,026 | -0.05(-0.13%) |
Aug 05, 2024 | 37.28 | 37.46 | 37.14 | 37.35 | 738 | -0.92(-2.40%) |
Aug 02, 2024 | 38.41 | 38.63 | 38.12 | 38.27 | 45,977 | -0.83(-2.12%) |
Aug 01, 2024 | 39.87 | 39.87 | 38.71 | 39.10 | 1,652 | -0.69(-1.73%) |
Jul 31, 2024 | 39.76 | 39.92 | 39.76 | 39.79 | 241 | +0.19(+0.48%) |
Jul 30, 2024 | 39.65 | 39.65 | 39.51 | 39.60 | 3,226 | -0.05(-0.13%) |
Jul 29, 2024 | 39.76 | 39.76 | 39.50 | 39.65 | 6,617 | -0.12(-0.30%) |
Jul 26, 2024 | 39.43 | 39.77 | 39.43 | 39.77 | 493 | +0.73(+1.87%) |
Jul 25, 2024 | 38.85 | 39.24 | 38.85 | 39.04 | 1,389 | -0.04(-0.11%) |
Jul 24, 2024 | 39.25 | 39.38 | 39.08 | 39.08 | 41,250 | -0.37(-0.93%) |
Jul 23, 2024 | 39.45 | 39.45 | 39.44 | 39.45 | 139 | +0.02(+0.05%) |
Jul 22, 2024 | 39.50 | 39.66 | 39.43 | 39.43 | 686 | -0.02(-0.05%) |
Jul 19, 2024 | 39.42 | 39.48 | 39.23 | 39.45 | 1,562 | -0.03(-0.07%) |
Jul 18, 2024 | 40.14 | 40.14 | 39.48 | 39.48 | 276 | -0.35(-0.88%) |
Jul 17, 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 57 | -0.32(-0.80%) |
Jul 16, 2024 | 40.07 | 40.15 | 40.07 | 40.15 | 161 | +0.72(+1.83%) |
Jul 15, 2024 | 39.63 | 39.63 | 39.43 | 39.43 | 1,027 | -0.43(-1.08%) |
Jul 12, 2024 | 40.25 | 40.26 | 39.86 | 39.86 | 442 | -0.07(-0.18%) |
Jul 11, 2024 | 39.83 | 39.97 | 39.60 | 39.93 | 43,862 | +0.66(+1.69%) |
Jul 10, 2024 | 39.11 | 39.40 | 39.11 | 39.27 | 3,117 | +0.67(+1.73%) |
Jul 09, 2024 | 38.80 | 38.80 | 38.60 | 38.60 | 830 | -0.46(-1.19%) |
Jul 08, 2024 | 39.41 | 39.41 | 39.06 | 39.06 | 253 | -0.33(-0.83%) |
Jul 05, 2024 | 39.14 | 39.39 | 38.92 | 39.39 | 2,810 | +0.65(+1.68%) |
Jul 03, 2024 | 38.81 | 38.85 | 38.57 | 38.74 | 1,646 | +0.65(+1.70%) |
Jul 02, 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 226 | +0.10(+0.27%) |