Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 13, 2024 | 43.00 | 43.03 | 42.94 | 42.99 | 40,315 | +0.10(+0.23%) |
Sep 12, 2024 | 42.93 | 42.95 | 42.84 | 42.89 | 34,609 | -0.04(-0.09%) |
Sep 11, 2024 | 42.90 | 43.00 | 42.87 | 42.93 | 109,037 | -0.01(-0.02%) |
Sep 10, 2024 | 42.98 | 42.98 | 42.81 | 42.94 | 43,889 | +0.05(+0.12%) |
Sep 09, 2024 | 42.72 | 42.89 | 42.70 | 42.89 | 20,012 | +0.09(+0.21%) |
Sep 06, 2024 | 42.79 | 42.90 | 42.68 | 42.80 | 36,466 | +0.06(+0.14%) |
Sep 05, 2024 | 42.70 | 42.75 | 42.60 | 42.74 | 54,140 | +0.14(+0.33%) |
Sep 04, 2024 | 42.45 | 42.64 | 42.43 | 42.60 | 46,733 | +0.19(+0.45%) |
Sep 03, 2024 | 42.45 | 42.45 | 42.36 | 42.41 | 78,861 | -0.05(-0.12%) |
Aug 30, 2024 | 42.56 | 42.56 | 42.41 | 42.46 | 36,980 | -0.07(-0.16%) |
Aug 29, 2024 | 42.51 | 42.54 | 42.47 | 42.53 | 21,621 | -0.01(-0.02%) |
Aug 28, 2024 | 42.61 | 42.62 | 42.53 | 42.54 | 14,913 | -0.05(-0.12%) |
Aug 27, 2024 | 42.52 | 42.61 | 42.48 | 42.59 | 39,414 | -0.01(-0.02%) |
Aug 26, 2024 | 42.68 | 42.68 | 42.60 | 42.60 | 46,038 | +0.00(+0.00%) |
Aug 23, 2024 | 42.57 | 42.65 | 42.50 | 42.60 | 39,409 | +0.17(+0.40%) |
Aug 22, 2024 | 42.61 | 42.61 | 42.42 | 42.43 | 38,937 | -0.14(-0.33%) |
Aug 21, 2024 | 42.57 | 42.67 | 42.53 | 42.57 | 31,957 | +0.08(+0.19%) |
Aug 20, 2024 | 42.45 | 42.54 | 42.45 | 42.49 | 37,446 | +0.13(+0.31%) |
Aug 19, 2024 | 42.35 | 42.44 | 42.34 | 42.36 | 90,885 | -0.08(-0.19%) |
Aug 16, 2024 | 42.33 | 42.44 | 42.26 | 42.44 | 42,498 | +0.23(+0.54%) |
Aug 15, 2024 | 42.20 | 42.25 | 42.13 | 42.21 | 33,724 | -0.18(-0.42%) |
Aug 14, 2024 | 42.31 | 42.42 | 42.31 | 42.39 | 61,606 | +0.16(+0.38%) |
Aug 13, 2024 | 42.30 | 42.31 | 42.23 | 42.23 | 24,636 | +0.06(+0.14%) |
Aug 12, 2024 | 42.10 | 42.19 | 42.08 | 42.17 | 16,031 | +0.12(+0.29%) |
Aug 09, 2024 | 42.12 | 42.12 | 42.04 | 42.05 | 24,588 | +0.12(+0.29%) |
Aug 08, 2024 | 41.91 | 41.94 | 41.88 | 41.93 | 30,256 | -0.14(-0.33%) |
Aug 07, 2024 | 42.07 | 42.07 | 41.88 | 42.07 | 44,428 | -0.05(-0.12%) |
Aug 06, 2024 | 42.30 | 42.30 | 42.08 | 42.12 | 50,768 | -0.30(-0.71%) |
Aug 05, 2024 | 42.53 | 42.60 | 42.29 | 42.42 | 29,537 | -0.02(-0.05%) |
Aug 02, 2024 | 42.24 | 42.45 | 42.24 | 42.44 | 16,560 | +0.45(+1.07%) |
Aug 01, 2024 | 41.98 | 42.02 | 41.95 | 41.99 | 29,015 | +0.18(+0.43%) |
Jul 31, 2024 | 41.73 | 41.81 | 41.65 | 41.81 | 10,977 | +0.19(+0.45%) |
Jul 30, 2024 | 41.60 | 41.63 | 41.54 | 41.62 | 34,329 | -0.08(-0.19%) |
Jul 29, 2024 | 41.54 | 41.70 | 41.52 | 41.70 | 20,657 | +0.20(+0.48%) |
Jul 26, 2024 | 41.47 | 41.50 | 41.43 | 41.50 | 14,509 | +0.17(+0.41%) |
Jul 25, 2024 | 41.31 | 41.40 | 41.30 | 41.33 | 24,244 | +0.02(+0.05%) |
Jul 24, 2024 | 41.42 | 41.45 | 41.25 | 41.31 | 372,601 | -0.17(-0.41%) |
Jul 23, 2024 | 41.41 | 41.48 | 41.36 | 41.48 | 32,475 | +0.09(+0.22%) |
Jul 22, 2024 | 41.43 | 41.45 | 41.31 | 41.39 | 15,182 | +0.03(+0.07%) |
Jul 19, 2024 | 41.36 | 41.39 | 41.36 | 41.36 | 15,034 | -0.14(-0.34%) |
Jul 18, 2024 | 41.56 | 41.56 | 41.45 | 41.50 | 23,779 | -0.09(-0.22%) |
Jul 17, 2024 | 41.48 | 41.62 | 41.48 | 41.59 | 21,847 | -0.04(-0.10%) |
Jul 16, 2024 | 41.47 | 41.63 | 41.42 | 41.63 | 15,756 | +0.22(+0.53%) |
Jul 15, 2024 | 41.43 | 41.43 | 41.38 | 41.41 | 85,081 | -0.08(-0.19%) |
Jul 12, 2024 | 41.41 | 41.49 | 41.40 | 41.49 | 14,951 | +0.14(+0.34%) |
Jul 11, 2024 | 41.46 | 41.49 | 41.30 | 41.35 | 264,820 | +0.15(+0.36%) |
Jul 10, 2024 | 41.21 | 41.22 | 41.14 | 41.20 | 69,788 | +0.01(+0.02%) |
Jul 09, 2024 | 41.18 | 41.19 | 41.08 | 41.19 | 49,751 | -0.14(-0.34%) |
Jul 08, 2024 | 41.21 | 41.33 | 41.16 | 41.33 | 15,981 | +0.15(+0.36%) |
Jul 05, 2024 | 41.10 | 41.21 | 41.08 | 41.18 | 14,788 | +0.22(+0.54%) |
Jul 03, 2024 | 40.86 | 41.02 | 40.84 | 40.96 | 8,104 | +0.16(+0.39%) |
Jul 02, 2024 | 40.78 | 40.80 | 40.71 | 40.80 | 18,065 | +0.14(+0.34%) |