Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 41.50 | 41.59 | 41.50 | 41.54 | 203,423 | +0.02(+0.05%) |
Oct 17, 2024 | 41.53 | 41.60 | 41.47 | 41.52 | 15,939 | +0.06(+0.14%) |
Oct 16, 2024 | 41.44 | 41.48 | 41.40 | 41.46 | 14,276 | -0.01(-0.02%) |
Oct 15, 2024 | 41.50 | 41.51 | 41.39 | 41.47 | 28,706 | +0.00(+0.00%) |
Oct 14, 2024 | 41.40 | 41.50 | 41.39 | 41.47 | 22,637 | +0.07(+0.17%) |
Oct 11, 2024 | 41.35 | 41.43 | 41.34 | 41.40 | 27,124 | +0.00(+0.00%) |
Oct 10, 2024 | 41.32 | 41.40 | 41.31 | 41.40 | 41,520 | +0.07(+0.17%) |
Oct 09, 2024 | 41.27 | 41.36 | 41.27 | 41.33 | 22,646 | +0.06(+0.15%) |
Oct 08, 2024 | 41.21 | 41.29 | 41.21 | 41.27 | 78,515 | +0.09(+0.22%) |
Oct 07, 2024 | 41.18 | 41.29 | 41.14 | 41.18 | 25,950 | -0.08(-0.19%) |
Oct 04, 2024 | 41.22 | 41.30 | 41.19 | 41.26 | 82,839 | +0.10(+0.24%) |
Oct 03, 2024 | 41.17 | 41.21 | 41.12 | 41.16 | 31,050 | -0.03(-0.07%) |
Oct 02, 2024 | 41.13 | 41.24 | 41.12 | 41.19 | 86,577 | +0.02(+0.05%) |
Oct 01, 2024 | 41.25 | 41.29 | 41.14 | 41.17 | 20,221 | -0.15(-0.36%) |
Sep 30, 2024 | 41.22 | 41.32 | 41.21 | 41.32 | 23,504 | +0.09(+0.22%) |
Sep 27, 2024 | 41.28 | 41.34 | 41.23 | 41.23 | 65,559 | -0.02(-0.05%) |
Sep 26, 2024 | 41.31 | 41.31 | 41.24 | 41.25 | 53,326 | -0.02(-0.05%) |
Sep 25, 2024 | 41.26 | 41.29 | 41.22 | 41.27 | 39,008 | +0.00(+0.00%) |
Sep 24, 2024 | 41.25 | 41.29 | 41.21 | 41.27 | 36,713 | +0.03(+0.07%) |
Sep 23, 2024 | 41.22 | 41.28 | 41.15 | 41.24 | 27,823 | +0.04(+0.10%) |
Sep 20, 2024 | 41.17 | 41.26 | 41.11 | 41.20 | 69,324 | +0.02(+0.05%) |
Sep 19, 2024 | 41.22 | 41.22 | 41.14 | 41.18 | 25,622 | +0.18(+0.44%) |
Sep 18, 2024 | 41.00 | 41.16 | 40.98 | 41.00 | 16,724 | -0.01(-0.02%) |
Sep 17, 2024 | 41.10 | 41.10 | 40.97 | 41.01 | 31,741 | +0.01(+0.02%) |
Sep 16, 2024 | 40.98 | 41.05 | 40.94 | 41.00 | 32,037 | +0.02(+0.05%) |
Sep 13, 2024 | 41.03 | 41.06 | 40.96 | 40.98 | 19,860 | +0.05(+0.12%) |
Sep 12, 2024 | 40.86 | 40.97 | 40.80 | 40.93 | 28,525 | +0.11(+0.27%) |
Sep 11, 2024 | 40.67 | 40.85 | 40.49 | 40.82 | 14,892 | +0.13(+0.33%) |
Sep 10, 2024 | 40.67 | 40.69 | 40.54 | 40.69 | 28,015 | +0.10(+0.24%) |
Sep 09, 2024 | 40.55 | 40.69 | 40.55 | 40.59 | 17,492 | +0.16(+0.40%) |
Sep 06, 2024 | 40.69 | 40.77 | 40.40 | 40.43 | 31,526 | -0.19(-0.48%) |
Sep 05, 2024 | 40.63 | 40.76 | 40.57 | 40.62 | 46,084 | -0.06(-0.16%) |
Sep 04, 2024 | 40.66 | 40.76 | 40.58 | 40.68 | 72,533 | -0.03(-0.06%) |
Sep 03, 2024 | 40.94 | 40.94 | 40.63 | 40.71 | 29,210 | -0.31(-0.74%) |
Aug 30, 2024 | 40.98 | 41.02 | 40.91 | 41.02 | 11,125 | +0.14(+0.33%) |
Aug 29, 2024 | 40.91 | 40.99 | 40.86 | 40.88 | 29,341 | +0.06(+0.15%) |
Aug 28, 2024 | 40.90 | 40.92 | 40.75 | 40.82 | 42,080 | -0.08(-0.20%) |
Aug 27, 2024 | 40.83 | 40.93 | 40.83 | 40.90 | 16,254 | +0.03(+0.07%) |
Aug 26, 2024 | 40.95 | 40.95 | 40.84 | 40.87 | 165,002 | -0.02(-0.05%) |
Aug 23, 2024 | 40.82 | 40.91 | 40.79 | 40.89 | 25,569 | +0.15(+0.36%) |
Aug 22, 2024 | 40.87 | 40.91 | 40.73 | 40.74 | 16,688 | -0.08(-0.19%) |
Aug 21, 2024 | 40.80 | 40.87 | 40.78 | 40.82 | 29,616 | +0.02(+0.04%) |
Aug 20, 2024 | 40.80 | 40.90 | 40.77 | 40.80 | 50,084 | -0.09(-0.21%) |
Aug 19, 2024 | 40.76 | 40.89 | 40.71 | 40.89 | 85,655 | +0.18(+0.44%) |
Aug 16, 2024 | 40.63 | 40.76 | 40.63 | 40.71 | 42,109 | +0.04(+0.10%) |
Aug 15, 2024 | 40.59 | 40.72 | 40.59 | 40.67 | 28,267 | +0.18(+0.44%) |
Aug 14, 2024 | 40.40 | 40.51 | 40.39 | 40.49 | 38,911 | +0.11(+0.27%) |
Aug 13, 2024 | 40.21 | 40.39 | 40.21 | 40.38 | 65,120 | +0.28(+0.70%) |
Aug 12, 2024 | 40.13 | 40.21 | 40.06 | 40.10 | 24,246 | +0.02(+0.05%) |
Aug 09, 2024 | 39.91 | 40.12 | 39.91 | 40.08 | 23,652 | +0.15(+0.38%) |
Aug 08, 2024 | 39.69 | 39.94 | 39.69 | 39.93 | 24,778 | +0.40(+1.01%) |
Aug 07, 2024 | 39.87 | 40.00 | 39.53 | 39.53 | 15,135 | -0.19(-0.48%) |
Aug 06, 2024 | 39.58 | 39.86 | 39.40 | 39.72 | 28,650 | +0.41(+1.04%) |
Aug 05, 2024 | 39.01 | 39.65 | 37.59 | 39.31 | 494,021 | -0.65(-1.63%) |
Aug 02, 2024 | 40.04 | 40.08 | 39.81 | 39.96 | 34,036 | -0.32(-0.80%) |