Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 42.17 | 42.19 | 42.03 | 42.06 | 575,523 | -0.09(-0.21%) |
Oct 24, 2024 | 42.08 | 42.20 | 42.04 | 42.15 | 977,185 | +0.08(+0.19%) |
Oct 23, 2024 | 42.03 | 42.12 | 42.02 | 42.07 | 673,946 | -0.10(-0.24%) |
Oct 22, 2024 | 42.19 | 42.21 | 42.11 | 42.17 | 584,382 | -0.19(-0.45%) |
Oct 21, 2024 | 42.51 | 42.53 | 42.36 | 42.36 | 519,111 | -0.32(-0.75%) |
Oct 18, 2024 | 42.69 | 42.72 | 42.66 | 42.68 | 546,199 | +0.03(+0.07%) |
Oct 17, 2024 | 42.69 | 42.72 | 42.63 | 42.65 | 665,691 | -0.20(-0.47%) |
Oct 16, 2024 | 42.84 | 42.89 | 42.81 | 42.85 | 651,577 | +0.06(+0.14%) |
Oct 15, 2024 | 42.73 | 42.81 | 42.73 | 42.79 | 595,024 | +0.15(+0.35%) |
Oct 14, 2024 | 42.52 | 42.65 | 42.52 | 42.64 | 359,779 | +0.00(+0.00%) |
Oct 11, 2024 | 42.58 | 42.70 | 42.58 | 42.64 | 1,411,082 | +0.00(+0.00%) |
Oct 10, 2024 | 42.62 | 42.67 | 42.55 | 42.64 | 442,157 | +0.00(+0.00%) |
Oct 09, 2024 | 42.65 | 42.70 | 42.62 | 42.64 | 447,318 | -0.11(-0.26%) |
Oct 08, 2024 | 42.63 | 42.75 | 42.62 | 42.75 | 461,276 | +0.06(+0.14%) |
Oct 07, 2024 | 42.67 | 42.74 | 42.67 | 42.69 | 379,941 | -0.14(-0.33%) |
Oct 04, 2024 | 42.82 | 42.88 | 42.79 | 42.83 | 591,283 | -0.26(-0.60%) |
Oct 03, 2024 | 43.16 | 43.18 | 43.08 | 43.09 | 556,290 | -0.17(-0.39%) |
Oct 02, 2024 | 43.16 | 43.28 | 43.16 | 43.26 | 532,458 | -0.06(-0.14%) |
Oct 01, 2024 | 43.32 | 43.39 | 43.20 | 43.32 | 538,808 | +0.13(+0.30%) |
Sep 30, 2024 | 43.25 | 43.28 | 43.15 | 43.19 | 428,114 | -0.09(-0.21%) |
Sep 27, 2024 | 43.22 | 43.31 | 43.20 | 43.28 | 513,552 | +0.10(+0.23%) |
Sep 26, 2024 | 43.21 | 43.21 | 43.09 | 43.18 | 494,086 | +0.02(+0.05%) |
Sep 25, 2024 | 43.25 | 43.27 | 43.16 | 43.16 | 477,817 | -0.19(-0.44%) |
Sep 24, 2024 | 43.19 | 43.35 | 43.16 | 43.35 | 719,311 | +0.04(+0.09%) |
Sep 23, 2024 | 43.21 | 43.34 | 43.18 | 43.31 | 639,938 | +0.00(+0.00%) |
Sep 20, 2024 | 43.21 | 43.34 | 43.19 | 43.31 | 713,067 | +0.00(+0.00%) |
Sep 19, 2024 | 43.23 | 43.33 | 43.22 | 43.31 | 782,320 | +0.00(+0.00%) |
Sep 18, 2024 | 43.31 | 43.50 | 43.27 | 43.31 | 665,106 | -0.10(-0.23%) |
Sep 17, 2024 | 43.43 | 43.46 | 43.38 | 43.41 | 637,513 | -0.04(-0.09%) |
Sep 16, 2024 | 43.36 | 43.48 | 43.34 | 43.45 | 1,998,220 | +0.12(+0.28%) |
Sep 13, 2024 | 43.31 | 43.38 | 43.28 | 43.33 | 597,767 | +0.10(+0.23%) |
Sep 12, 2024 | 43.24 | 43.28 | 43.18 | 43.23 | 606,116 | -0.06(-0.14%) |
Sep 11, 2024 | 43.21 | 43.37 | 43.21 | 43.29 | 6,241,635 | -0.03(-0.07%) |
Sep 10, 2024 | 43.20 | 43.32 | 43.16 | 43.32 | 850,715 | +0.14(+0.32%) |
Sep 09, 2024 | 43.10 | 43.21 | 43.07 | 43.18 | 453,850 | +0.05(+0.12%) |
Sep 06, 2024 | 43.07 | 43.28 | 43.00 | 43.13 | 1,536,466 | +0.06(+0.14%) |
Sep 05, 2024 | 43.04 | 43.08 | 42.95 | 43.07 | 485,035 | +0.11(+0.26%) |
Sep 04, 2024 | 42.79 | 42.98 | 42.78 | 42.96 | 416,997 | +0.17(+0.40%) |
Sep 03, 2024 | 42.76 | 42.82 | 42.73 | 42.79 | 760,525 | +0.17(+0.40%) |
Aug 30, 2024 | 42.71 | 42.75 | 42.61 | 42.62 | 407,752 | -0.08(-0.19%) |
Aug 29, 2024 | 42.70 | 42.75 | 42.66 | 42.70 | 432,230 | -0.06(-0.14%) |
Aug 28, 2024 | 42.81 | 42.83 | 42.76 | 42.76 | 458,601 | -0.04(-0.09%) |
Aug 27, 2024 | 42.70 | 42.83 | 42.70 | 42.80 | 456,002 | -0.02(-0.05%) |
Aug 26, 2024 | 42.89 | 42.91 | 42.81 | 42.82 | 437,951 | -0.04(-0.09%) |
Aug 23, 2024 | 42.71 | 42.86 | 42.69 | 42.86 | 511,629 | +0.20(+0.47%) |
Aug 22, 2024 | 42.73 | 42.74 | 42.61 | 42.66 | 654,571 | -0.14(-0.33%) |
Aug 21, 2024 | 42.73 | 42.88 | 42.68 | 42.80 | 390,044 | +0.09(+0.21%) |
Aug 20, 2024 | 42.67 | 42.72 | 42.63 | 42.71 | 434,347 | +0.09(+0.22%) |
Aug 19, 2024 | 42.54 | 42.64 | 42.54 | 42.62 | 529,042 | +0.06(+0.14%) |
Aug 16, 2024 | 42.49 | 42.56 | 42.45 | 42.56 | 499,312 | +0.09(+0.21%) |
Aug 15, 2024 | 42.42 | 42.47 | 42.36 | 42.47 | 371,806 | -0.14(-0.33%) |
Aug 14, 2024 | 42.53 | 42.65 | 42.53 | 42.60 | 262,190 | +0.08(+0.19%) |
Aug 13, 2024 | 42.48 | 42.55 | 42.45 | 42.53 | 451,768 | +0.17(+0.40%) |
Aug 12, 2024 | 42.26 | 42.40 | 42.25 | 42.36 | 604,812 | +0.05(+0.12%) |
Aug 09, 2024 | 42.32 | 42.32 | 42.27 | 42.31 | 553,261 | +0.14(+0.33%) |
Aug 08, 2024 | 42.12 | 42.19 | 42.09 | 42.17 | 526,867 | -0.03(-0.07%) |
Aug 07, 2024 | 42.26 | 42.31 | 42.16 | 42.20 | 634,639 | -0.10(-0.24%) |
Aug 06, 2024 | 42.48 | 42.48 | 42.30 | 42.30 | 839,057 | -0.23(-0.54%) |
Aug 05, 2024 | 42.64 | 42.72 | 42.43 | 42.53 | 652,100 | -0.08(-0.19%) |
Aug 02, 2024 | 42.36 | 42.60 | 42.36 | 42.60 | 942,272 | +0.39(+0.92%) |