Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 41.98 | 42.10 | 41.68 | 41.77 | 14,895 | -0.10(-0.24%) |
Sep 16, 2024 | 41.73 | 41.96 | 41.64 | 41.87 | 16,099 | +0.13(+0.31%) |
Sep 13, 2024 | 41.65 | 41.93 | 41.65 | 41.74 | 16,396 | +0.17(+0.41%) |
Sep 12, 2024 | 41.51 | 41.75 | 41.47 | 41.57 | 16,448 | +0.03(+0.07%) |
Sep 11, 2024 | 41.46 | 41.59 | 40.99 | 41.54 | 17,398 | +0.22(+0.53%) |
Sep 10, 2024 | 41.35 | 41.35 | 40.90 | 41.32 | 28,522 | -0.04(-0.10%) |
Sep 09, 2024 | 41.16 | 41.56 | 41.16 | 41.36 | 13,495 | +0.33(+0.80%) |
Sep 06, 2024 | 41.55 | 41.73 | 40.86 | 41.03 | 15,512 | -0.32(-0.77%) |
Sep 05, 2024 | 41.61 | 41.70 | 41.35 | 41.35 | 23,103 | -0.20(-0.48%) |
Sep 04, 2024 | 41.68 | 41.82 | 41.53 | 41.55 | 34,639 | -0.29(-0.69%) |
Sep 03, 2024 | 42.40 | 42.40 | 41.84 | 41.84 | 128,403 | -0.76(-1.78%) |
Aug 30, 2024 | 42.68 | 42.79 | 42.49 | 42.60 | 7,710 | +0.16(+0.39%) |
Aug 29, 2024 | 42.51 | 42.75 | 42.35 | 42.44 | 11,205 | +0.37(+0.87%) |
Aug 28, 2024 | 42.21 | 42.28 | 41.94 | 42.07 | 21,582 | -0.08(-0.19%) |
Aug 27, 2024 | 42.15 | 42.23 | 41.97 | 42.15 | 19,402 | -0.02(-0.05%) |
Aug 26, 2024 | 42.14 | 42.30 | 41.95 | 42.17 | 13,770 | +0.02(+0.05%) |
Aug 23, 2024 | 41.98 | 42.16 | 41.94 | 42.15 | 20,419 | +0.29(+0.69%) |
Aug 22, 2024 | 42.05 | 42.12 | 41.80 | 41.86 | 11,812 | +0.04(+0.09%) |
Aug 21, 2024 | 41.77 | 41.89 | 41.66 | 41.82 | 17,938 | +0.16(+0.39%) |
Aug 20, 2024 | 41.84 | 41.84 | 41.49 | 41.66 | 20,460 | -0.35(-0.83%) |
Aug 19, 2024 | 41.90 | 42.01 | 41.69 | 42.01 | 76,806 | +0.45(+1.08%) |
Aug 16, 2024 | 41.63 | 41.77 | 41.44 | 41.56 | 28,842 | -0.10(-0.24%) |
Aug 15, 2024 | 41.67 | 41.79 | 41.48 | 41.66 | 15,987 | +0.46(+1.12%) |
Aug 14, 2024 | 41.03 | 41.22 | 40.85 | 41.20 | 69,542 | +0.31(+0.76%) |
Aug 13, 2024 | 40.67 | 40.90 | 40.47 | 40.89 | 18,668 | +0.36(+0.89%) |
Aug 12, 2024 | 40.72 | 40.74 | 40.50 | 40.53 | 26,413 | -0.20(-0.49%) |
Aug 09, 2024 | 40.47 | 40.80 | 40.38 | 40.73 | 15,059 | +0.24(+0.59%) |
Aug 08, 2024 | 40.24 | 40.50 | 40.13 | 40.49 | 21,316 | +0.56(+1.40%) |
Aug 07, 2024 | 40.29 | 40.51 | 39.82 | 39.93 | 50,166 | +0.31(+0.78%) |
Aug 06, 2024 | 39.42 | 39.92 | 39.36 | 39.62 | 20,365 | +0.10(+0.26%) |
Aug 05, 2024 | 39.10 | 39.76 | 39.10 | 39.52 | 27,290 | -0.90(-2.23%) |
Aug 02, 2024 | 40.55 | 40.79 | 40.20 | 40.42 | 54,292 | -0.79(-1.92%) |
Aug 01, 2024 | 41.89 | 41.89 | 41.12 | 41.21 | 1,206,230 | -0.78(-1.86%) |
Jul 31, 2024 | 42.05 | 42.27 | 41.82 | 41.99 | 18,058 | +0.17(+0.40%) |
Jul 30, 2024 | 41.86 | 41.89 | 41.53 | 41.82 | 26,953 | +0.25(+0.59%) |
Jul 29, 2024 | 41.76 | 41.84 | 41.42 | 41.58 | 34,568 | -0.09(-0.23%) |
Jul 26, 2024 | 41.57 | 41.93 | 41.41 | 41.67 | 12,770 | +0.46(+1.12%) |
Jul 25, 2024 | 41.21 | 41.49 | 41.05 | 41.21 | 25,623 | -0.22(-0.53%) |
Jul 24, 2024 | 41.68 | 41.68 | 41.40 | 41.43 | 18,833 | -0.28(-0.67%) |
Jul 23, 2024 | 41.79 | 41.97 | 41.69 | 41.71 | 66,194 | -0.20(-0.48%) |
Jul 22, 2024 | 41.93 | 42.08 | 41.84 | 41.91 | 15,030 | +0.43(+1.04%) |
Jul 19, 2024 | 41.49 | 41.61 | 41.35 | 41.48 | 13,662 | -0.07(-0.17%) |
Jul 18, 2024 | 42.01 | 42.01 | 41.46 | 41.55 | 27,475 | -0.17(-0.41%) |
Jul 17, 2024 | 41.82 | 41.94 | 41.71 | 41.72 | 35,542 | -0.34(-0.81%) |
Jul 16, 2024 | 42.02 | 42.20 | 41.95 | 42.06 | 27,774 | -0.05(-0.12%) |
Jul 15, 2024 | 42.42 | 42.42 | 42.04 | 42.11 | 17,302 | -0.38(-0.89%) |
Jul 12, 2024 | 42.46 | 42.70 | 42.45 | 42.49 | 15,158 | +0.42(+1.00%) |
Jul 11, 2024 | 42.28 | 42.35 | 42.07 | 42.07 | 24,564 | -0.09(-0.21%) |
Jul 10, 2024 | 41.93 | 42.19 | 41.74 | 42.16 | 81,071 | +0.60(+1.44%) |
Jul 09, 2024 | 41.81 | 41.81 | 41.49 | 41.56 | 26,297 | -0.37(-0.88%) |
Jul 08, 2024 | 42.21 | 42.22 | 41.83 | 41.93 | 27,646 | -0.23(-0.55%) |
Jul 05, 2024 | 42.27 | 42.27 | 41.87 | 42.16 | 23,441 | +0.27(+0.64%) |
Jul 03, 2024 | 42.02 | 42.02 | 41.78 | 41.89 | 27,782 | +0.19(+0.46%) |
Jul 02, 2024 | 41.57 | 41.78 | 41.38 | 41.70 | 82,679 | -0.19(-0.45%) |