Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 16, 2024 | 42.22 | 42.44 | 42.09 | 42.44 | 21,507 | +0.41(+0.98%) |
Sep 13, 2024 | 41.97 | 42.13 | 41.91 | 42.03 | 26,522 | +0.06(+0.14%) |
Sep 12, 2024 | 41.55 | 41.99 | 41.50 | 41.97 | 14,489 | +0.52(+1.25%) |
Sep 11, 2024 | 41.19 | 41.46 | 40.59 | 41.45 | 33,225 | +0.41(+1.00%) |
Sep 10, 2024 | 41.08 | 41.14 | 40.69 | 41.04 | 39,578 | -0.09(-0.22%) |
Sep 09, 2024 | 41.14 | 41.40 | 41.06 | 41.13 | 20,550 | +0.60(+1.48%) |
Sep 06, 2024 | 41.50 | 41.56 | 40.48 | 40.53 | 26,299 | -1.14(-2.74%) |
Sep 05, 2024 | 41.62 | 41.81 | 41.21 | 41.67 | 73,376 | +0.06(+0.14%) |
Sep 04, 2024 | 41.54 | 41.94 | 41.44 | 41.61 | 85,534 | -0.29(-0.69%) |
Sep 03, 2024 | 42.89 | 42.89 | 41.85 | 41.90 | 178,402 | -1.07(-2.49%) |
Aug 30, 2024 | 42.98 | 43.06 | 42.67 | 42.97 | 81,304 | +0.40(+0.94%) |
Aug 29, 2024 | 42.74 | 43.00 | 42.57 | 42.57 | 18,981 | +0.21(+0.50%) |
Aug 28, 2024 | 42.61 | 42.69 | 42.20 | 42.36 | 75,412 | -0.24(-0.56%) |
Aug 27, 2024 | 42.42 | 42.66 | 42.41 | 42.60 | 26,732 | +0.28(+0.66%) |
Aug 26, 2024 | 42.77 | 43.00 | 42.13 | 42.32 | 43,236 | -0.45(-1.05%) |
Aug 23, 2024 | 42.38 | 42.77 | 42.36 | 42.77 | 12,270 | +0.86(+2.05%) |
Aug 22, 2024 | 42.54 | 42.54 | 41.91 | 41.91 | 19,127 | -0.35(-0.83%) |
Aug 21, 2024 | 42.22 | 42.31 | 42.08 | 42.26 | 25,772 | +0.27(+0.65%) |
Aug 20, 2024 | 42.20 | 42.20 | 41.90 | 41.99 | 25,500 | -0.22(-0.53%) |
Aug 19, 2024 | 41.89 | 42.24 | 41.89 | 42.21 | 37,964 | +0.53(+1.28%) |
Aug 16, 2024 | 41.61 | 41.79 | 41.52 | 41.68 | 22,365 | +0.05(+0.11%) |
Aug 15, 2024 | 41.33 | 41.65 | 41.33 | 41.63 | 27,094 | +0.86(+2.11%) |
Aug 14, 2024 | 40.62 | 40.78 | 40.51 | 40.77 | 22,382 | +0.13(+0.32%) |
Aug 13, 2024 | 40.08 | 40.64 | 40.08 | 40.64 | 112,497 | +1.08(+2.72%) |
Aug 12, 2024 | 39.56 | 39.77 | 39.53 | 39.56 | 18,598 | +0.00(+0.01%) |
Aug 09, 2024 | 39.19 | 39.56 | 39.18 | 39.56 | 68,246 | +0.14(+0.36%) |
Aug 08, 2024 | 39.07 | 39.42 | 38.80 | 39.42 | 38,879 | +0.98(+2.55%) |
Aug 07, 2024 | 39.16 | 39.32 | 38.44 | 38.44 | 29,906 | +0.13(+0.34%) |
Aug 06, 2024 | 37.85 | 38.53 | 37.71 | 38.31 | 37,101 | +0.39(+1.03%) |
Aug 05, 2024 | 36.86 | 38.34 | 36.64 | 37.92 | 84,948 | -1.07(-2.74%) |
Aug 02, 2024 | 39.41 | 39.41 | 38.76 | 38.99 | 52,301 | -1.60(-3.94%) |
Aug 01, 2024 | 41.23 | 41.39 | 40.31 | 40.59 | 49,146 | -1.56(-3.70%) |
Jul 31, 2024 | 41.98 | 42.26 | 41.85 | 42.15 | 54,896 | +1.10(+2.68%) |
Jul 30, 2024 | 41.30 | 41.33 | 41.01 | 41.05 | 14,722 | -0.03(-0.07%) |
Jul 29, 2024 | 41.12 | 41.22 | 40.89 | 41.08 | 53,212 | +0.09(+0.22%) |
Jul 26, 2024 | 40.86 | 41.18 | 40.77 | 40.99 | 36,892 | +0.46(+1.13%) |
Jul 25, 2024 | 40.67 | 41.00 | 40.44 | 40.53 | 41,354 | -0.70(-1.70%) |
Jul 24, 2024 | 41.71 | 42.02 | 40.55 | 41.23 | 42,718 | -0.67(-1.60%) |
Jul 23, 2024 | 41.78 | 42.04 | 41.78 | 41.90 | 20,377 | +0.12(+0.29%) |
Jul 22, 2024 | 41.56 | 41.80 | 41.56 | 41.78 | 57,686 | +0.22(+0.53%) |
Jul 19, 2024 | 41.55 | 41.65 | 41.42 | 41.56 | 10,809 | -0.14(-0.34%) |
Jul 18, 2024 | 42.28 | 42.28 | 41.46 | 41.70 | 49,108 | -0.64(-1.51%) |
Jul 17, 2024 | 42.44 | 42.48 | 42.14 | 42.34 | 23,340 | -0.46(-1.07%) |
Jul 16, 2024 | 42.57 | 42.80 | 42.50 | 42.80 | 41,600 | +0.30(+0.71%) |
Jul 15, 2024 | 42.82 | 42.82 | 42.32 | 42.50 | 51,805 | -0.12(-0.28%) |
Jul 12, 2024 | 42.48 | 42.77 | 42.39 | 42.62 | 97,748 | +0.29(+0.69%) |
Jul 11, 2024 | 42.53 | 42.60 | 42.20 | 42.33 | 21,216 | -0.25(-0.59%) |
Jul 10, 2024 | 42.35 | 42.58 | 42.26 | 42.58 | 32,205 | +0.66(+1.57%) |
Jul 09, 2024 | 42.10 | 42.10 | 41.78 | 41.92 | 29,589 | -0.20(-0.47%) |
Jul 08, 2024 | 42.34 | 42.34 | 41.98 | 42.12 | 48,073 | -0.16(-0.38%) |
Jul 05, 2024 | 42.48 | 42.48 | 41.96 | 42.28 | 22,988 | +0.41(+0.98%) |
Jul 03, 2024 | 42.02 | 42.02 | 41.75 | 41.87 | 21,290 | +0.34(+0.82%) |
Jul 02, 2024 | 41.33 | 41.68 | 41.25 | 41.53 | 53,153 | +0.29(+0.70%) |