Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 41.85 | 41.85 | 41.82 | 41.83 | 322,982 | +0.02(+0.05%) |
Oct 11, 2024 | 41.73 | 41.82 | 41.73 | 41.81 | 219,230 | +0.08(+0.19%) |
Oct 10, 2024 | 41.72 | 41.73 | 41.65 | 41.73 | 318,806 | +0.05(+0.12%) |
Oct 09, 2024 | 41.61 | 41.70 | 41.59 | 41.68 | 338,055 | +0.08(+0.19%) |
Oct 08, 2024 | 41.49 | 41.60 | 41.47 | 41.60 | 191,953 | +0.17(+0.41%) |
Oct 07, 2024 | 41.54 | 41.55 | 41.35 | 41.43 | 305,284 | -0.12(-0.29%) |
Oct 04, 2024 | 41.45 | 41.55 | 41.37 | 41.55 | 278,538 | +0.24(+0.58%) |
Oct 03, 2024 | 41.33 | 41.38 | 41.23 | 41.31 | 339,434 | -0.07(-0.17%) |
Oct 02, 2024 | 41.35 | 41.40 | 41.22 | 41.38 | 388,093 | +0.09(+0.22%) |
Oct 01, 2024 | 41.50 | 41.50 | 41.21 | 41.29 | 334,432 | -0.21(-0.51%) |
Sep 30, 2024 | 41.40 | 41.50 | 41.32 | 41.50 | 333,669 | +0.06(+0.14%) |
Sep 27, 2024 | 41.48 | 41.49 | 41.37 | 41.44 | 360,377 | +0.04(+0.10%) |
Sep 26, 2024 | 41.47 | 41.47 | 41.37 | 41.40 | 211,782 | -0.01(-0.02%) |
Sep 25, 2024 | 41.39 | 41.41 | 41.31 | 41.41 | 419,856 | +0.02(+0.05%) |
Sep 24, 2024 | 41.37 | 41.39 | 41.27 | 41.39 | 243,905 | +0.03(+0.07%) |
Sep 23, 2024 | 41.34 | 41.36 | 41.26 | 41.36 | 221,984 | +0.14(+0.34%) |
Sep 20, 2024 | 41.22 | 41.31 | 41.05 | 41.22 | 315,268 | -0.02(-0.05%) |
Sep 19, 2024 | 41.29 | 41.29 | 41.21 | 41.24 | 450,082 | +0.07(+0.17%) |
Sep 18, 2024 | 41.14 | 41.27 | 41.12 | 41.17 | 385,701 | +0.03(+0.07%) |
Sep 17, 2024 | 41.23 | 41.26 | 41.10 | 41.14 | 411,948 | -0.02(-0.05%) |
Sep 16, 2024 | 41.08 | 41.16 | 41.06 | 41.16 | 497,368 | +0.10(+0.24%) |
Sep 13, 2024 | 41.04 | 41.12 | 41.03 | 41.06 | 292,642 | +0.07(+0.17%) |
Sep 12, 2024 | 40.92 | 41.01 | 40.79 | 40.99 | 424,180 | +0.12(+0.29%) |
Sep 11, 2024 | 40.61 | 40.88 | 40.15 | 40.87 | 321,764 | +0.29(+0.71%) |
Sep 10, 2024 | 40.58 | 40.60 | 40.33 | 40.58 | 244,961 | +0.09(+0.22%) |
Sep 09, 2024 | 40.37 | 40.54 | 40.29 | 40.49 | 256,251 | +0.35(+0.86%) |
Sep 06, 2024 | 40.58 | 40.67 | 40.06 | 40.15 | 572,833 | -0.43(-1.05%) |
Sep 05, 2024 | 40.54 | 40.69 | 40.41 | 40.57 | 231,918 | +0.04(+0.10%) |
Sep 04, 2024 | 40.52 | 40.72 | 40.49 | 40.53 | 447,693 | -0.08(-0.20%) |
Sep 03, 2024 | 40.89 | 40.89 | 40.48 | 40.61 | 295,262 | -0.35(-0.85%) |
Aug 30, 2024 | 40.85 | 40.96 | 40.79 | 40.96 | 224,965 | +0.15(+0.36%) |
Aug 29, 2024 | 40.76 | 40.88 | 40.74 | 40.81 | 264,654 | +0.06(+0.15%) |
Aug 28, 2024 | 40.80 | 40.81 | 40.60 | 40.75 | 281,363 | -0.04(-0.10%) |
Aug 27, 2024 | 40.69 | 40.81 | 40.69 | 40.79 | 237,921 | +0.04(+0.10%) |
Aug 26, 2024 | 40.84 | 40.86 | 40.70 | 40.75 | 442,691 | +0.01(+0.02%) |
Aug 23, 2024 | 40.64 | 40.79 | 40.63 | 40.74 | 382,112 | +0.13(+0.32%) |
Aug 22, 2024 | 40.76 | 40.76 | 40.52 | 40.61 | 291,814 | -0.06(-0.15%) |
Aug 21, 2024 | 40.74 | 40.74 | 40.58 | 40.67 | 3,221,163 | +0.02(+0.05%) |
Aug 20, 2024 | 40.70 | 40.73 | 40.62 | 40.65 | 372,307 | -0.07(-0.17%) |
Aug 19, 2024 | 40.57 | 40.72 | 40.53 | 40.72 | 385,120 | +0.17(+0.42%) |
Aug 16, 2024 | 40.32 | 40.56 | 40.31 | 40.55 | 457,296 | +0.26(+0.63%) |
Aug 15, 2024 | 40.10 | 40.34 | 40.10 | 40.30 | 397,356 | +0.48(+1.21%) |
Aug 14, 2024 | 39.73 | 39.85 | 39.51 | 39.82 | 428,322 | +0.19(+0.47%) |
Aug 13, 2024 | 39.26 | 39.65 | 39.24 | 39.63 | 268,246 | +0.64(+1.64%) |
Aug 12, 2024 | 39.12 | 39.21 | 38.86 | 38.99 | 367,913 | +0.03(+0.08%) |
Aug 09, 2024 | 38.76 | 39.09 | 38.67 | 38.96 | 232,609 | +0.15(+0.38%) |
Aug 08, 2024 | 38.38 | 38.84 | 38.18 | 38.82 | 337,302 | +0.83(+2.20%) |
Aug 07, 2024 | 38.65 | 38.88 | 37.91 | 37.98 | 523,412 | -0.27(-0.69%) |
Aug 06, 2024 | 38.21 | 38.73 | 37.89 | 38.25 | 741,026 | +0.44(+1.17%) |
Aug 05, 2024 | 37.30 | 38.26 | 37.25 | 37.80 | 1,188,060 | -1.10(-2.83%) |
Aug 02, 2024 | 39.04 | 39.14 | 38.61 | 38.90 | 689,010 | -0.57(-1.44%) |