Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 16, 2024 | 42.58 | 42.58 | 42.42 | 42.52 | 23,770 | +0.05(+0.12%) |
Oct 15, 2024 | 42.52 | 42.52 | 42.39 | 42.47 | 6,264 | -0.12(-0.28%) |
Oct 14, 2024 | 42.56 | 42.60 | 42.51 | 42.59 | 13,766 | +0.17(+0.41%) |
Oct 11, 2024 | 42.39 | 42.44 | 42.35 | 42.42 | 12,124 | +0.12(+0.28%) |
Oct 10, 2024 | 42.25 | 42.33 | 42.21 | 42.30 | 19,909 | -0.05(-0.13%) |
Oct 09, 2024 | 42.17 | 42.37 | 42.17 | 42.35 | 35,106 | +0.14(+0.33%) |
Oct 08, 2024 | 42.10 | 42.21 | 42.07 | 42.21 | 9,117 | +0.22(+0.52%) |
Oct 07, 2024 | 42.08 | 42.12 | 41.98 | 41.99 | 5,373 | -0.18(-0.43%) |
Oct 04, 2024 | 42.12 | 42.17 | 42.01 | 42.17 | 11,389 | +0.21(+0.50%) |
Oct 03, 2024 | 42.08 | 42.08 | 41.87 | 41.96 | 13,953 | -0.09(-0.21%) |
Oct 02, 2024 | 41.92 | 42.08 | 41.92 | 42.05 | 18,790 | -0.00(-0.01%) |
Oct 01, 2024 | 42.24 | 42.24 | 41.91 | 42.05 | 11,317 | -0.21(-0.50%) |
Sep 30, 2024 | 42.18 | 42.26 | 42.08 | 42.26 | 14,189 | +0.10(+0.24%) |
Sep 27, 2024 | 42.24 | 42.27 | 42.13 | 42.16 | 10,689 | +0.00(+0.00%) |
Sep 26, 2024 | 42.28 | 42.28 | 42.12 | 42.16 | 11,341 | +0.08(+0.19%) |
Sep 25, 2024 | 42.14 | 42.17 | 42.04 | 42.08 | 403,193 | -0.04(-0.09%) |
Sep 24, 2024 | 42.03 | 42.15 | 41.96 | 42.12 | 57,617 | +0.07(+0.17%) |
Sep 23, 2024 | 42.00 | 42.11 | 42.00 | 42.05 | 24,626 | +0.06(+0.13%) |
Sep 20, 2024 | 41.95 | 42.05 | 41.89 | 41.99 | 8,564 | -0.01(-0.01%) |
Sep 19, 2024 | 41.90 | 42.09 | 41.90 | 42.00 | 25,706 | +0.34(+0.82%) |
Sep 18, 2024 | 41.70 | 41.93 | 41.58 | 41.66 | 32,041 | -0.01(-0.02%) |
Sep 17, 2024 | 41.75 | 41.80 | 41.60 | 41.67 | 9,066 | +0.03(+0.07%) |
Sep 16, 2024 | 41.63 | 41.70 | 41.53 | 41.64 | 17,380 | +0.00(+0.01%) |
Sep 13, 2024 | 41.62 | 41.69 | 41.55 | 41.64 | 17,035 | +0.12(+0.28%) |
Sep 12, 2024 | 41.25 | 41.52 | 41.21 | 41.52 | 13,562 | +0.17(+0.41%) |
Sep 11, 2024 | 40.77 | 41.35 | 40.60 | 41.35 | 8,178 | +0.28(+0.68%) |
Sep 10, 2024 | 40.98 | 41.07 | 40.84 | 41.07 | 11,094 | +0.18(+0.44%) |
Sep 09, 2024 | 40.79 | 40.97 | 40.70 | 40.89 | 16,550 | +0.31(+0.77%) |
Sep 06, 2024 | 41.07 | 41.07 | 40.54 | 40.58 | 19,032 | -0.40(-0.98%) |
Sep 05, 2024 | 41.17 | 41.19 | 40.92 | 40.98 | 10,420 | -0.10(-0.24%) |
Sep 04, 2024 | 41.13 | 41.24 | 41.00 | 41.08 | 93,100 | -0.02(-0.05%) |
Sep 03, 2024 | 41.56 | 41.56 | 41.05 | 41.10 | 43,517 | -0.66(-1.58%) |
Aug 30, 2024 | 41.53 | 41.76 | 41.41 | 41.76 | 19,919 | +0.30(+0.73%) |
Aug 29, 2024 | 41.57 | 41.66 | 41.40 | 41.46 | 15,985 | +0.07(+0.16%) |
Aug 28, 2024 | 41.49 | 41.55 | 41.30 | 41.39 | 19,843 | -0.15(-0.36%) |
Aug 27, 2024 | 41.41 | 41.58 | 41.40 | 41.54 | 179,860 | -0.01(-0.02%) |
Aug 26, 2024 | 41.48 | 41.55 | 41.46 | 41.55 | 10,283 | -0.01(-0.02%) |
Aug 23, 2024 | 41.44 | 41.57 | 41.40 | 41.56 | 6,056 | +0.32(+0.78%) |
Aug 22, 2024 | 41.55 | 41.55 | 41.24 | 41.24 | 31,273 | -0.26(-0.62%) |
Aug 21, 2024 | 41.44 | 41.53 | 41.39 | 41.50 | 127,024 | +0.10(+0.23%) |
Aug 20, 2024 | 41.39 | 41.50 | 41.34 | 41.40 | 23,482 | -0.02(-0.06%) |
Aug 19, 2024 | 41.24 | 41.42 | 41.21 | 41.42 | 33,072 | +0.16(+0.40%) |
Aug 16, 2024 | 41.09 | 41.26 | 41.09 | 41.26 | 68,883 | +0.14(+0.34%) |
Aug 15, 2024 | 40.94 | 41.18 | 40.94 | 41.12 | 23,927 | +0.35(+0.86%) |
Aug 14, 2024 | 40.59 | 40.77 | 40.58 | 40.77 | 81,513 | +0.16(+0.39%) |
Aug 13, 2024 | 40.31 | 40.67 | 40.31 | 40.61 | 19,024 | +0.43(+1.07%) |
Aug 12, 2024 | 40.11 | 40.36 | 40.10 | 40.18 | 13,787 | -0.06(-0.15%) |
Aug 09, 2024 | 40.00 | 40.24 | 40.00 | 40.24 | 15,249 | +0.26(+0.65%) |
Aug 08, 2024 | 39.77 | 40.05 | 39.77 | 39.98 | 65,264 | +0.61(+1.54%) |
Aug 07, 2024 | 39.99 | 40.05 | 39.37 | 39.38 | 32,193 | -0.24(-0.62%) |
Aug 06, 2024 | 39.41 | 40.01 | 39.41 | 39.62 | 32,002 | +0.44(+1.12%) |
Aug 05, 2024 | 38.98 | 39.70 | 38.89 | 39.18 | 24,589 | -0.88(-2.20%) |
Aug 02, 2024 | 40.29 | 40.29 | 39.83 | 40.06 | 64,016 | -0.49(-1.21%) |
|