Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 43.73 | 43.73 | 43.56 | 43.59 | 4,290 | -0.06(-0.14%) |
Sep 26, 2024 | 43.80 | 43.80 | 43.50 | 43.65 | 29,796 | +0.23(+0.54%) |
Sep 25, 2024 | 43.52 | 43.54 | 43.40 | 43.41 | 3,914 | -0.09(-0.20%) |
Sep 24, 2024 | 43.42 | 43.52 | 43.39 | 43.50 | 11,847 | +0.13(+0.30%) |
Sep 23, 2024 | 43.33 | 43.37 | 43.28 | 43.37 | 4,748 | +0.18(+0.42%) |
Sep 20, 2024 | 43.19 | 43.21 | 43.12 | 43.19 | 3,333 | -0.13(-0.31%) |
Sep 19, 2024 | 43.34 | 43.49 | 43.27 | 43.32 | 6,748 | +0.64(+1.49%) |
Sep 18, 2024 | 43.02 | 43.02 | 42.68 | 42.68 | 12,122 | -0.19(-0.44%) |
Sep 17, 2024 | 43.15 | 43.17 | 42.81 | 42.87 | 6,929 | -0.08(-0.19%) |
Sep 16, 2024 | 42.78 | 42.98 | 42.78 | 42.95 | 7,070 | +0.13(+0.31%) |
Sep 13, 2024 | 42.74 | 42.82 | 42.74 | 42.82 | 1,776 | +0.27(+0.62%) |
Sep 12, 2024 | 42.27 | 42.60 | 42.27 | 42.55 | 7,632 | +0.27(+0.65%) |
Sep 11, 2024 | 41.45 | 42.28 | 41.22 | 42.28 | 3,349 | +0.38(+0.91%) |
Sep 10, 2024 | 41.95 | 41.95 | 41.54 | 41.90 | 6,578 | +0.18(+0.43%) |
Sep 09, 2024 | 41.54 | 41.73 | 41.54 | 41.72 | 5,591 | +0.56(+1.36%) |
Sep 06, 2024 | 41.90 | 41.90 | 41.15 | 41.16 | 5,617 | -0.66(-1.57%) |
Sep 05, 2024 | 42.06 | 42.06 | 41.78 | 41.82 | 3,737 | -0.30(-0.72%) |
Sep 04, 2024 | 42.03 | 42.21 | 42.03 | 42.12 | 6,510 | +0.07(+0.18%) |
Sep 03, 2024 | 42.81 | 42.81 | 41.91 | 42.05 | 6,661 | -0.90(-2.10%) |
Aug 30, 2024 | 42.83 | 42.95 | 42.58 | 42.95 | 9,505 | +0.40(+0.94%) |
Aug 29, 2024 | 42.69 | 42.85 | 42.55 | 42.55 | 3,538 | -0.06(-0.14%) |
Aug 28, 2024 | 42.77 | 42.82 | 42.35 | 42.61 | 11,070 | -0.19(-0.45%) |
Aug 27, 2024 | 42.60 | 42.85 | 42.60 | 42.80 | 12,112 | +0.16(+0.38%) |
Aug 26, 2024 | 42.88 | 42.90 | 42.64 | 42.64 | 5,217 | -0.16(-0.37%) |
Aug 23, 2024 | 42.63 | 42.80 | 42.58 | 42.80 | 8,685 | +0.50(+1.19%) |
Aug 22, 2024 | 42.91 | 42.91 | 42.30 | 42.30 | 13,898 | -0.41(-0.96%) |
Aug 21, 2024 | 42.60 | 42.72 | 42.57 | 42.71 | 14,454 | +0.22(+0.52%) |
Aug 20, 2024 | 42.56 | 42.63 | 42.42 | 42.48 | 5,444 | -0.14(-0.32%) |
Aug 19, 2024 | 42.24 | 42.62 | 42.15 | 42.62 | 9,285 | +0.52(+1.22%) |
Aug 16, 2024 | 41.89 | 42.15 | 41.89 | 42.10 | 6,622 | +0.12(+0.29%) |
Aug 15, 2024 | 41.73 | 42.00 | 41.73 | 41.98 | 3,388 | +0.64(+1.54%) |
Aug 14, 2024 | 41.33 | 41.35 | 41.27 | 41.35 | 12,243 | +0.23(+0.55%) |
Aug 13, 2024 | 40.70 | 41.19 | 40.70 | 41.12 | 6,878 | +0.68(+1.68%) |
Aug 12, 2024 | 40.42 | 40.65 | 40.34 | 40.44 | 7,419 | -0.05(-0.11%) |
Aug 09, 2024 | 40.39 | 40.62 | 40.32 | 40.49 | 14,421 | +0.14(+0.34%) |
Aug 08, 2024 | 39.89 | 40.37 | 39.76 | 40.35 | 9,912 | +0.96(+2.44%) |
Aug 07, 2024 | 40.34 | 40.40 | 39.39 | 39.39 | 22,576 | -0.44(-1.11%) |
Aug 06, 2024 | 39.65 | 40.25 | 39.64 | 39.83 | 3,152 | +0.53(+1.35%) |
Aug 05, 2024 | 39.08 | 39.71 | 39.04 | 39.30 | 19,094 | -1.13(-2.80%) |
Aug 02, 2024 | 40.70 | 40.70 | 40.07 | 40.43 | 18,758 | -0.70(-1.70%) |
Aug 01, 2024 | 41.84 | 41.90 | 41.08 | 41.13 | 25,467 | -0.70(-1.67%) |
Jul 31, 2024 | 41.66 | 41.92 | 41.65 | 41.83 | 5,972 | +0.70(+1.70%) |
Jul 30, 2024 | 41.43 | 41.51 | 41.00 | 41.13 | 7,895 | -0.31(-0.75%) |
Jul 29, 2024 | 41.43 | 41.56 | 41.34 | 41.44 | 13,210 | +0.13(+0.32%) |
Jul 26, 2024 | 41.27 | 41.56 | 41.27 | 41.31 | 6,008 | +0.31(+0.75%) |
Jul 25, 2024 | 41.00 | 41.53 | 41.00 | 41.00 | 6,561 | -0.06(-0.14%) |
Jul 24, 2024 | 41.66 | 41.66 | 41.04 | 41.06 | 26,464 | -0.81(-1.93%) |
Jul 23, 2024 | 41.91 | 42.10 | 41.87 | 41.87 | 14,759 | -0.13(-0.31%) |
Jul 22, 2024 | 41.84 | 42.00 | 41.73 | 42.00 | 15,699 | +0.52(+1.26%) |
Jul 19, 2024 | 41.84 | 41.84 | 41.48 | 41.48 | 3,931 | -0.36(-0.86%) |
Jul 18, 2024 | 42.29 | 42.33 | 41.77 | 41.84 | 2,919 | -0.34(-0.81%) |
Jul 17, 2024 | 42.55 | 42.55 | 42.16 | 42.18 | 11,270 | -0.54(-1.26%) |
Jul 16, 2024 | 42.55 | 42.72 | 42.50 | 42.72 | 6,114 | +0.37(+0.88%) |
Jul 15, 2024 | 42.49 | 42.49 | 42.34 | 42.35 | 3,548 | +0.07(+0.16%) |
Jul 12, 2024 | 42.30 | 42.52 | 42.28 | 42.28 | 10,933 | +0.29(+0.70%) |
Jul 11, 2024 | 42.29 | 42.29 | 41.94 | 41.98 | 5,177 | -0.15(-0.36%) |
Jul 10, 2024 | 41.87 | 42.14 | 41.85 | 42.14 | 6,169 | +0.35(+0.84%) |
Jul 09, 2024 | 41.79 | 41.86 | 41.79 | 41.79 | 5,991 | +0.04(+0.10%) |
Jul 08, 2024 | 41.95 | 41.95 | 41.70 | 41.75 | 5,362 | +0.05(+0.13%) |
Jul 05, 2024 | 41.63 | 41.69 | 41.59 | 41.69 | 4,749 | +0.10(+0.25%) |
Jul 03, 2024 | 41.42 | 41.59 | 41.38 | 41.59 | 3,081 | +0.26(+0.63%) |
Jul 02, 2024 | 40.92 | 41.33 | 40.92 | 41.33 | 9,350 | +0.16(+0.39%) |