Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 41.52 | 41.67 | 41.27 | 41.48 | 43,435 | +0.28(+0.68%) |
Sep 16, 2024 | 41.13 | 41.22 | 40.98 | 41.20 | 18,030 | -0.07(-0.17%) |
Sep 13, 2024 | 41.05 | 41.35 | 41.05 | 41.27 | 20,319 | +0.17(+0.41%) |
Sep 12, 2024 | 40.76 | 41.13 | 40.68 | 41.10 | 35,873 | +0.42(+1.03%) |
Sep 11, 2024 | 40.10 | 40.69 | 39.50 | 40.68 | 24,282 | +0.63(+1.58%) |
Sep 10, 2024 | 40.02 | 40.16 | 39.63 | 40.05 | 28,132 | +0.17(+0.43%) |
Sep 09, 2024 | 39.82 | 40.04 | 39.61 | 39.88 | 25,347 | +0.40(+1.01%) |
Sep 06, 2024 | 40.48 | 40.52 | 39.40 | 39.48 | 92,150 | -0.96(-2.37%) |
Sep 05, 2024 | 40.22 | 40.73 | 40.22 | 40.44 | 54,185 | +0.17(+0.42%) |
Sep 04, 2024 | 40.16 | 40.54 | 40.15 | 40.27 | 38,116 | -0.04(-0.10%) |
Sep 03, 2024 | 41.00 | 41.18 | 40.24 | 40.31 | 96,654 | -0.94(-2.28%) |
Aug 30, 2024 | 41.21 | 41.31 | 40.99 | 41.25 | 18,759 | +0.29(+0.72%) |
Aug 29, 2024 | 41.14 | 41.47 | 40.91 | 40.96 | 42,300 | +0.24(+0.58%) |
Aug 28, 2024 | 41.18 | 41.18 | 40.53 | 40.72 | 47,745 | -0.53(-1.29%) |
Aug 27, 2024 | 41.03 | 41.40 | 41.03 | 41.25 | 45,203 | +0.04(+0.09%) |
Aug 26, 2024 | 41.37 | 41.42 | 41.09 | 41.21 | 29,513 | -0.24(-0.57%) |
Aug 23, 2024 | 41.31 | 41.59 | 41.19 | 41.45 | 60,998 | +0.38(+0.93%) |
Aug 22, 2024 | 41.60 | 41.70 | 41.01 | 41.07 | 41,880 | -0.44(-1.06%) |
Aug 21, 2024 | 41.22 | 41.53 | 41.22 | 41.51 | 31,450 | +0.29(+0.70%) |
Aug 20, 2024 | 41.34 | 41.45 | 41.11 | 41.22 | 71,323 | -0.19(-0.46%) |
Aug 19, 2024 | 40.89 | 41.41 | 40.85 | 41.41 | 39,746 | +0.58(+1.42%) |
Aug 16, 2024 | 40.66 | 41.00 | 40.66 | 40.83 | 264,549 | +0.09(+0.22%) |
Aug 15, 2024 | 40.35 | 40.78 | 40.35 | 40.74 | 49,710 | +0.79(+1.98%) |
Aug 14, 2024 | 40.00 | 40.06 | 39.68 | 39.95 | 26,479 | +0.04(+0.10%) |
Aug 13, 2024 | 39.44 | 39.94 | 39.44 | 39.91 | 43,686 | +0.71(+1.81%) |
Aug 12, 2024 | 39.37 | 39.40 | 39.06 | 39.20 | 104,864 | -0.11(-0.28%) |
Aug 09, 2024 | 38.89 | 39.35 | 38.89 | 39.31 | 83,245 | +0.38(+0.98%) |
Aug 08, 2024 | 38.36 | 39.00 | 38.18 | 38.93 | 35,824 | +1.03(+2.71%) |
Aug 07, 2024 | 38.44 | 38.96 | 37.89 | 37.90 | 67,016 | -0.11(-0.29%) |
Aug 06, 2024 | 37.59 | 38.47 | 37.38 | 38.01 | 115,315 | +0.64(+1.72%) |
Aug 05, 2024 | 36.12 | 37.85 | 36.00 | 37.37 | 165,949 | -1.10(-2.86%) |
Aug 02, 2024 | 38.63 | 38.87 | 38.12 | 38.47 | 132,033 | -1.12(-2.83%) |
Aug 01, 2024 | 40.51 | 40.83 | 39.28 | 39.59 | 81,549 | -0.50(-1.25%) |
Jul 31, 2024 | 40.07 | 40.36 | 39.93 | 40.09 | 73,080 | +0.38(+0.96%) |
Jul 30, 2024 | 39.83 | 40.14 | 39.31 | 39.71 | 27,997 | -0.01(-0.03%) |
Jul 29, 2024 | 39.86 | 40.02 | 39.70 | 39.72 | 47,712 | +0.11(+0.28%) |
Jul 26, 2024 | 39.61 | 39.86 | 39.42 | 39.61 | 116,377 | +0.40(+1.02%) |
Jul 25, 2024 | 39.66 | 40.05 | 38.88 | 39.21 | 60,220 | -0.42(-1.05%) |
Jul 24, 2024 | 40.39 | 40.39 | 39.58 | 39.63 | 44,747 | -1.24(-3.05%) |
Jul 23, 2024 | 40.89 | 41.18 | 40.85 | 40.87 | 22,176 | +0.07(+0.18%) |
Jul 22, 2024 | 40.79 | 40.93 | 40.59 | 40.80 | 23,163 | +0.39(+0.96%) |
Jul 19, 2024 | 40.28 | 40.66 | 40.28 | 40.41 | 60,925 | +0.08(+0.20%) |
Jul 18, 2024 | 41.14 | 41.16 | 40.28 | 40.33 | 43,709 | -0.66(-1.61%) |
Jul 17, 2024 | 41.51 | 41.51 | 40.83 | 40.99 | 56,879 | -1.06(-2.52%) |
Jul 16, 2024 | 41.99 | 42.16 | 41.83 | 42.05 | 71,193 | +0.25(+0.60%) |
Jul 15, 2024 | 41.77 | 42.07 | 41.63 | 41.80 | 77,233 | +0.09(+0.22%) |
Jul 12, 2024 | 41.59 | 41.92 | 41.57 | 41.71 | 58,065 | +0.11(+0.27%) |
Jul 11, 2024 | 42.02 | 42.20 | 41.40 | 41.60 | 75,521 | -0.39(-0.93%) |
Jul 10, 2024 | 42.02 | 42.06 | 41.66 | 41.99 | 73,019 | +0.02(+0.05%) |
Jul 09, 2024 | 42.13 | 42.17 | 41.97 | 41.97 | 44,901 | -0.06(-0.15%) |
Jul 08, 2024 | 42.23 | 42.23 | 41.91 | 42.03 | 33,157 | -0.19(-0.44%) |
Jul 05, 2024 | 41.54 | 42.22 | 41.54 | 42.22 | 60,447 | +0.64(+1.54%) |
Jul 03, 2024 | 41.39 | 41.62 | 41.39 | 41.58 | 67,258 | +0.09(+0.22%) |
Jul 02, 2024 | 41.11 | 41.49 | 41.06 | 41.49 | 22,032 | +0.32(+0.78%) |