Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 42.89 | 42.96 | 42.50 | 42.56 | 275,569 | +0.25(+0.59%) |
Sep 25, 2024 | 42.89 | 42.90 | 42.31 | 42.31 | 46,910 | -0.57(-1.33%) |
Sep 24, 2024 | 42.99 | 43.01 | 42.63 | 42.88 | 65,893 | +0.07(+0.16%) |
Sep 23, 2024 | 43.19 | 43.22 | 42.67 | 42.81 | 265,057 | -0.17(-0.40%) |
Sep 20, 2024 | 43.35 | 43.35 | 42.94 | 42.98 | 124,235 | -0.44(-1.01%) |
Sep 19, 2024 | 43.59 | 43.59 | 42.97 | 43.42 | 313,442 | +0.88(+2.07%) |
Sep 18, 2024 | 42.55 | 43.58 | 42.33 | 42.54 | 401,817 | +0.02(+0.05%) |
Sep 17, 2024 | 42.57 | 43.00 | 42.41 | 42.52 | 45,101 | +0.32(+0.76%) |
Sep 16, 2024 | 42.18 | 42.27 | 41.93 | 42.20 | 18,795 | +0.14(+0.33%) |
Sep 13, 2024 | 41.47 | 42.13 | 41.47 | 42.06 | 79,490 | +1.03(+2.51%) |
Sep 12, 2024 | 40.73 | 41.23 | 40.46 | 41.03 | 142,661 | +0.49(+1.21%) |
Sep 11, 2024 | 40.22 | 40.57 | 39.61 | 40.54 | 49,653 | +0.12(+0.30%) |
Sep 10, 2024 | 40.47 | 40.47 | 39.95 | 40.42 | 63,053 | +0.00(+0.00%) |
Sep 09, 2024 | 40.35 | 40.77 | 40.35 | 40.42 | 41,634 | +0.11(+0.27%) |
Sep 06, 2024 | 41.12 | 41.36 | 40.22 | 40.31 | 145,721 | -0.79(-1.92%) |
Sep 05, 2024 | 41.42 | 41.51 | 40.94 | 41.10 | 64,972 | -0.26(-0.63%) |
Sep 04, 2024 | 41.26 | 41.77 | 41.08 | 41.36 | 72,439 | -0.03(-0.07%) |
Sep 03, 2024 | 42.34 | 42.55 | 41.31 | 41.39 | 102,362 | -1.36(-3.18%) |
Aug 30, 2024 | 42.75 | 0 | +0.27(+0.64%) | |||
Aug 29, 2024 | 42.46 | 42.88 | 42.23 | 42.48 | 176,467 | +0.23(+0.54%) |
Aug 28, 2024 | 42.31 | 42.50 | 42.02 | 42.25 | 31,574 | -0.21(-0.49%) |
Aug 27, 2024 | 42.47 | 42.56 | 42.31 | 42.46 | 59,295 | -0.26(-0.61%) |
Aug 26, 2024 | 43.13 | 43.15 | 42.72 | 42.72 | 125,140 | -0.07(-0.16%) |
Aug 23, 2024 | 41.78 | 42.90 | 41.72 | 42.79 | 154,680 | +1.38(+3.33%) |
Aug 22, 2024 | 41.87 | 41.97 | 41.40 | 41.41 | 71,758 | -0.44(-1.05%) |
Aug 21, 2024 | 41.61 | 41.85 | 41.40 | 41.85 | 39,848 | +0.54(+1.31%) |
Aug 20, 2024 | 41.74 | 41.74 | 41.20 | 41.31 | 56,404 | -0.44(-1.05%) |
Aug 19, 2024 | 41.37 | 41.75 | 41.36 | 41.75 | 70,991 | +0.50(+1.21%) |
Aug 16, 2024 | 41.03 | 41.51 | 41.03 | 41.25 | 69,897 | +0.13(+0.32%) |
Aug 15, 2024 | 41.02 | 41.36 | 40.78 | 41.12 | 91,276 | +0.92(+2.29%) |
Aug 14, 2024 | 40.52 | 40.52 | 40.00 | 40.20 | 85,461 | -0.18(-0.45%) |
Aug 13, 2024 | 40.00 | 40.44 | 39.84 | 40.38 | 92,750 | +0.70(+1.76%) |
Aug 12, 2024 | 40.14 | 40.14 | 39.61 | 39.68 | 34,869 | -0.41(-1.02%) |
Aug 09, 2024 | 40.23 | 40.23 | 39.84 | 40.09 | 34,964 | -0.06(-0.15%) |
Aug 08, 2024 | 39.68 | 40.20 | 39.51 | 40.15 | 73,806 | +0.94(+2.40%) |
Aug 07, 2024 | 40.36 | 40.36 | 39.15 | 39.21 | 184,469 | -0.49(-1.23%) |
Aug 06, 2024 | 39.38 | 40.21 | 39.06 | 39.70 | 136,632 | -0.85(-2.10%) |
Aug 02, 2024 | 40.55 | 0 | -1.50(-3.57%) | |||
Aug 01, 2024 | 43.47 | 43.63 | 41.76 | 42.05 | 309,931 | -1.42(-3.27%) |
Jul 31, 2024 | 43.51 | 44.37 | 43.11 | 43.47 | 296,585 | +0.26(+0.60%) |
Jul 30, 2024 | 43.24 | 43.55 | 42.96 | 43.21 | 70,046 | +0.13(+0.30%) |
Jul 29, 2024 | 43.67 | 43.77 | 42.87 | 43.08 | 195,835 | -0.42(-0.97%) |
Jul 26, 2024 | 43.51 | 43.77 | 43.06 | 43.50 | 253,240 | +0.67(+1.56%) |
Jul 25, 2024 | 42.40 | 43.49 | 42.40 | 42.83 | 274,156 | +0.53(+1.25%) |
Jul 24, 2024 | 42.93 | 43.43 | 42.27 | 42.30 | 189,517 | -0.92(-2.13%) |
Jul 23, 2024 | 42.58 | 43.43 | 42.53 | 43.22 | 229,241 | +0.44(+1.03%) |
Jul 22, 2024 | 42.28 | 42.83 | 41.84 | 42.78 | 68,412 | +0.71(+1.69%) |
Jul 19, 2024 | 42.27 | 42.41 | 41.90 | 42.07 | 84,132 | -0.25(-0.59%) |
Jul 18, 2024 | 42.98 | 43.61 | 42.13 | 42.32 | 230,469 | -0.83(-1.92%) |
Jul 17, 2024 | 43.18 | 43.96 | 43.03 | 43.15 | 209,449 | -0.44(-1.01%) |
Jul 16, 2024 | 42.56 | 43.62 | 42.51 | 43.59 | 225,028 | +1.49(+3.54%) |
Jul 15, 2024 | 41.70 | 42.35 | 41.60 | 42.10 | 87,063 | +0.75(+1.81%) |
Jul 12, 2024 | 41.33 | 41.69 | 41.30 | 41.35 | 71,019 | +0.40(+0.98%) |
Jul 11, 2024 | 40.33 | 40.99 | 40.18 | 40.95 | 137,253 | +1.52(+3.85%) |
Jul 10, 2024 | 39.25 | 39.43 | 39.12 | 39.43 | 60,494 | +0.36(+0.92%) |
Jul 09, 2024 | 39.21 | 39.25 | 38.95 | 39.07 | 18,420 | -0.18(-0.46%) |
Jul 08, 2024 | 39.29 | 39.49 | 39.19 | 39.25 | 20,953 | +0.24(+0.62%) |
Jul 05, 2024 | 39.05 | 39.06 | 38.82 | 39.01 | 72,599 | -0.16(-0.41%) |
Jul 04, 2024 | 39.21 | 39.21 | 39.15 | 39.17 | 5,365 | +0.07(+0.18%) |
Jul 03, 2024 | 39.26 | 39.42 | 39.10 | 39.10 | 18,474 | -0.08(-0.20%) |