Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2024 | 43.34 | 43.38 | 43.28 | 43.33 | 604,683 | -0.06(-0.14%) |
Sep 11, 2024 | 43.31 | 43.47 | 43.31 | 43.39 | 6,226,873 | -0.03(-0.07%) |
Sep 10, 2024 | 43.30 | 43.42 | 43.27 | 43.42 | 848,703 | +0.14(+0.32%) |
Sep 09, 2024 | 43.20 | 43.31 | 43.17 | 43.28 | 452,777 | +0.05(+0.12%) |
Sep 06, 2024 | 43.17 | 43.38 | 43.10 | 43.23 | 1,532,833 | +0.06(+0.14%) |
Sep 05, 2024 | 43.14 | 43.19 | 43.05 | 43.17 | 483,888 | +0.11(+0.26%) |
Sep 04, 2024 | 42.89 | 43.08 | 42.88 | 43.06 | 416,011 | +0.17(+0.40%) |
Sep 03, 2024 | 42.86 | 42.92 | 42.83 | 42.89 | 758,727 | +0.17(+0.40%) |
Aug 30, 2024 | 42.81 | 42.85 | 42.72 | 42.72 | 406,788 | -0.08(-0.19%) |
Aug 29, 2024 | 42.80 | 42.85 | 42.76 | 42.80 | 431,208 | -0.06(-0.14%) |
Aug 28, 2024 | 42.91 | 42.93 | 42.86 | 42.86 | 457,517 | -0.04(-0.09%) |
Aug 27, 2024 | 42.80 | 42.93 | 42.80 | 42.90 | 454,924 | -0.02(-0.05%) |
Aug 26, 2024 | 42.99 | 43.01 | 42.91 | 42.92 | 436,916 | -0.04(-0.09%) |
Aug 23, 2024 | 42.81 | 42.96 | 42.80 | 42.96 | 510,419 | +0.20(+0.47%) |
Aug 22, 2024 | 42.83 | 42.84 | 42.71 | 42.76 | 653,023 | -0.14(-0.33%) |
Aug 21, 2024 | 42.83 | 42.98 | 42.78 | 42.90 | 389,122 | +0.09(+0.21%) |
Aug 20, 2024 | 42.77 | 42.82 | 42.73 | 42.81 | 433,320 | +0.09(+0.22%) |
Aug 19, 2024 | 42.64 | 42.75 | 42.64 | 42.72 | 527,790 | +0.06(+0.14%) |
Aug 16, 2024 | 42.59 | 42.66 | 42.55 | 42.66 | 498,131 | +0.09(+0.21%) |
Aug 15, 2024 | 42.52 | 42.58 | 42.46 | 42.57 | 370,927 | -0.14(-0.33%) |
Aug 14, 2024 | 42.63 | 42.76 | 42.63 | 42.71 | 260,467 | +0.08(+0.19%) |
Aug 13, 2024 | 42.58 | 42.65 | 42.55 | 42.63 | 450,700 | +0.17(+0.40%) |
Aug 12, 2024 | 42.36 | 42.50 | 42.35 | 42.46 | 603,382 | +0.05(+0.12%) |
Aug 09, 2024 | 42.42 | 42.42 | 42.37 | 42.41 | 551,952 | +0.14(+0.33%) |
Aug 08, 2024 | 42.22 | 42.29 | 42.19 | 42.27 | 525,621 | -0.03(-0.07%) |
Aug 07, 2024 | 42.36 | 42.41 | 42.26 | 42.30 | 633,138 | -0.10(-0.23%) |
Aug 06, 2024 | 42.58 | 42.58 | 42.40 | 42.40 | 837,073 | -0.23(-0.54%) |
Aug 05, 2024 | 42.75 | 42.83 | 42.53 | 42.63 | 650,557 | -0.08(-0.19%) |
Aug 02, 2024 | 42.46 | 42.71 | 42.46 | 42.71 | 940,043 | +0.39(+0.92%) |
Aug 01, 2024 | 42.28 | 42.36 | 42.23 | 42.32 | 612,370 | +0.16(+0.38%) |
Jul 31, 2024 | 42.00 | 42.16 | 41.98 | 42.16 | 579,248 | +0.24(+0.57%) |
Jul 30, 2024 | 41.96 | 41.96 | 41.86 | 41.92 | 492,355 | +0.03(+0.07%) |
Jul 29, 2024 | 41.88 | 41.93 | 41.86 | 41.89 | 407,902 | +0.03(+0.07%) |
Jul 26, 2024 | 41.78 | 41.86 | 41.78 | 41.86 | 499,048 | +0.16(+0.38%) |
Jul 25, 2024 | 41.64 | 41.77 | 41.64 | 41.70 | 400,411 | +0.05(+0.12%) |
Jul 24, 2024 | 41.79 | 41.80 | 41.62 | 41.65 | 821,055 | -0.07(-0.17%) |
Jul 23, 2024 | 41.72 | 41.79 | 41.71 | 41.72 | 511,383 | -0.03(-0.07%) |
Jul 22, 2024 | 41.77 | 41.80 | 41.67 | 41.75 | 605,867 | +0.01(+0.02%) |
Jul 19, 2024 | 41.91 | 41.91 | 41.70 | 41.74 | 240,258 | -0.09(-0.21%) |
Jul 18, 2024 | 41.82 | 41.91 | 41.81 | 41.83 | 572,926 | -0.10(-0.24%) |
Jul 17, 2024 | 41.86 | 41.93 | 41.80 | 41.93 | 487,151 | +0.04(+0.10%) |
Jul 16, 2024 | 41.78 | 41.90 | 41.76 | 41.89 | 910,201 | +0.13(+0.32%) |
Jul 15, 2024 | 41.75 | 41.82 | 41.73 | 41.75 | 587,223 | -0.11(-0.26%) |
Jul 12, 2024 | 41.75 | 41.86 | 41.73 | 41.86 | 645,591 | +0.11(+0.26%) |
Jul 11, 2024 | 41.77 | 41.83 | 41.74 | 41.75 | 467,006 | +0.18(+0.43%) |
Jul 10, 2024 | 41.54 | 41.60 | 41.53 | 41.58 | 862,093 | +0.03(+0.07%) |
Jul 09, 2024 | 41.50 | 41.56 | 41.46 | 41.55 | 920,337 | -0.02(-0.05%) |
Jul 08, 2024 | 41.56 | 41.60 | 41.52 | 41.57 | 445,592 | +0.00(+0.00%) |
Jul 05, 2024 | 41.49 | 41.58 | 41.47 | 41.57 | 543,022 | +0.18(+0.43%) |
Jul 03, 2024 | 41.25 | 41.40 | 41.24 | 41.39 | 295,314 | +0.20(+0.48%) |
Jul 02, 2024 | 41.15 | 41.21 | 41.13 | 41.19 | 504,992 | +0.17(+0.41%) |