Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 41.60 | 41.81 | 41.60 | 41.80 | 186,509 | -0.05(-0.12%) |
Oct 11, 2024 | 41.73 | 41.88 | 41.66 | 41.85 | 153,704 | +0.23(+0.55%) |
Oct 10, 2024 | 41.68 | 41.81 | 41.55 | 41.62 | 369,705 | +0.06(+0.14%) |
Oct 09, 2024 | 41.48 | 41.60 | 41.42 | 41.56 | 248,708 | -0.26(-0.62%) |
Oct 08, 2024 | 41.87 | 41.87 | 41.69 | 41.82 | 414,709 | +0.57(+1.38%) |
Oct 07, 2024 | 41.43 | 41.48 | 41.12 | 41.25 | 616,443 | -0.14(-0.34%) |
Oct 04, 2024 | 41.49 | 41.49 | 41.27 | 41.39 | 217,100 | +0.02(+0.05%) |
Oct 03, 2024 | 41.56 | 41.69 | 41.29 | 41.37 | 537,285 | -0.51(-1.22%) |
Oct 02, 2024 | 41.99 | 42.01 | 41.81 | 41.88 | 368,504 | -0.23(-0.55%) |
Oct 01, 2024 | 42.73 | 42.82 | 42.04 | 42.11 | 1,202,103 | -0.59(-1.38%) |
Sep 30, 2024 | 42.66 | 42.73 | 42.54 | 42.70 | 725,161 | -0.61(-1.41%) |
Sep 27, 2024 | 43.32 | 43.36 | 43.26 | 43.31 | 300,727 | -0.02(-0.05%) |
Sep 26, 2024 | 43.32 | 43.42 | 43.22 | 43.33 | 225,913 | +0.24(+0.56%) |
Sep 25, 2024 | 43.19 | 43.21 | 43.06 | 43.09 | 236,139 | -0.09(-0.21%) |
Sep 24, 2024 | 42.98 | 43.30 | 42.84 | 43.18 | 311,900 | +0.59(+1.39%) |
Sep 23, 2024 | 42.49 | 42.68 | 42.44 | 42.59 | 124,582 | +0.27(+0.64%) |
Sep 20, 2024 | 42.34 | 42.36 | 42.22 | 42.32 | 314,512 | +0.00(+0.00%) |
Sep 19, 2024 | 42.24 | 42.35 | 42.11 | 42.32 | 628,604 | +0.70(+1.68%) |
Sep 18, 2024 | 41.47 | 41.81 | 41.47 | 41.62 | 328,235 | +0.25(+0.60%) |
Sep 17, 2024 | 41.16 | 41.52 | 41.16 | 41.37 | 324,374 | +0.12(+0.29%) |
Sep 16, 2024 | 41.16 | 41.25 | 41.12 | 41.25 | 281,355 | +0.00(+0.00%) |
Sep 13, 2024 | 41.28 | 41.36 | 41.21 | 41.25 | 251,429 | +0.04(+0.10%) |
Sep 12, 2024 | 41.17 | 41.32 | 41.03 | 41.21 | 264,644 | +0.05(+0.12%) |
Sep 11, 2024 | 40.91 | 41.19 | 40.81 | 41.16 | 393,138 | -0.46(-1.11%) |
Sep 10, 2024 | 41.81 | 41.81 | 41.52 | 41.62 | 655,557 | -0.20(-0.48%) |
Sep 09, 2024 | 41.67 | 41.92 | 41.63 | 41.82 | 652,109 | +0.06(+0.14%) |
Sep 06, 2024 | 42.14 | 42.18 | 41.73 | 41.76 | 528,609 | -0.38(-0.90%) |
Sep 05, 2024 | 42.09 | 42.22 | 42.09 | 42.14 | 322,459 | -0.02(-0.05%) |
Sep 04, 2024 | 42.17 | 42.41 | 42.15 | 42.16 | 274,540 | +0.04(+0.09%) |
Sep 03, 2024 | 42.39 | 42.39 | 42.00 | 42.12 | 575,373 | -0.25(-0.59%) |
Aug 30, 2024 | 42.36 | 42.45 | 42.28 | 42.37 | 420,713 | +0.02(+0.05%) |
Aug 29, 2024 | 42.24 | 42.44 | 42.19 | 42.35 | 595,317 | +0.01(+0.02%) |
Aug 28, 2024 | 42.25 | 42.41 | 42.20 | 42.34 | 623,618 | -0.25(-0.59%) |
Aug 27, 2024 | 42.48 | 42.62 | 42.39 | 42.59 | 537,660 | -0.15(-0.35%) |
Aug 26, 2024 | 42.82 | 42.90 | 42.67 | 42.74 | 308,586 | +0.11(+0.26%) |
Aug 23, 2024 | 42.43 | 42.67 | 42.43 | 42.63 | 389,812 | +0.30(+0.71%) |
Aug 22, 2024 | 42.35 | 42.50 | 42.28 | 42.33 | 460,198 | -0.13(-0.31%) |
Aug 21, 2024 | 42.26 | 42.54 | 42.17 | 42.46 | 341,192 | +0.64(+1.53%) |
Aug 20, 2024 | 41.88 | 42.01 | 41.78 | 41.82 | 284,403 | +0.18(+0.43%) |
Aug 19, 2024 | 41.60 | 41.74 | 41.60 | 41.64 | 351,719 | +0.07(+0.17%) |
Aug 16, 2024 | 41.60 | 41.73 | 41.56 | 41.57 | 220,948 | +0.04(+0.10%) |
Aug 15, 2024 | 41.37 | 41.65 | 41.37 | 41.53 | 396,800 | +0.40(+0.97%) |
Aug 14, 2024 | 41.11 | 41.18 | 41.07 | 41.13 | 257,100 | +0.15(+0.37%) |
Aug 13, 2024 | 40.95 | 41.02 | 40.86 | 40.98 | 268,579 | +0.25(+0.61%) |
Aug 12, 2024 | 40.67 | 40.76 | 40.60 | 40.73 | 390,816 | +0.16(+0.39%) |
Aug 09, 2024 | 40.53 | 40.59 | 40.42 | 40.57 | 250,903 | +0.20(+0.50%) |
Aug 08, 2024 | 40.29 | 40.49 | 40.26 | 40.37 | 454,711 | +0.20(+0.50%) |
Aug 07, 2024 | 40.36 | 40.50 | 40.16 | 40.17 | 364,210 | -0.09(-0.22%) |
Aug 06, 2024 | 40.19 | 40.47 | 40.05 | 40.26 | 449,578 | +0.30(+0.75%) |
Aug 05, 2024 | 39.46 | 40.10 | 39.38 | 39.96 | 909,186 | -1.13(-2.75%) |
Aug 02, 2024 | 41.12 | 41.13 | 40.88 | 41.09 | 508,339 | -0.29(-0.70%) |