Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 42.85 | 42.96 | 42.85 | 42.93 | 35,746 | +0.10(+0.24%) |
Oct 17, 2024 | 42.99 | 42.99 | 42.79 | 42.83 | 19,181 | +0.05(+0.11%) |
Oct 16, 2024 | 42.79 | 42.82 | 42.65 | 42.78 | 39,869 | +0.10(+0.23%) |
Oct 15, 2024 | 43.01 | 43.01 | 42.62 | 42.68 | 27,127 | -0.19(-0.43%) |
Oct 14, 2024 | 42.83 | 42.91 | 42.77 | 42.87 | 39,760 | +0.22(+0.51%) |
Oct 11, 2024 | 42.51 | 42.69 | 42.51 | 42.65 | 37,675 | +0.16(+0.39%) |
Oct 10, 2024 | 42.45 | 42.54 | 42.40 | 42.49 | 71,794 | -0.05(-0.11%) |
Oct 09, 2024 | 42.36 | 42.54 | 42.35 | 42.54 | 31,324 | +0.19(+0.44%) |
Oct 08, 2024 | 42.23 | 42.37 | 42.18 | 42.35 | 40,014 | +0.31(+0.74%) |
Oct 07, 2024 | 42.24 | 42.28 | 42.00 | 42.04 | 48,798 | -0.27(-0.64%) |
Oct 04, 2024 | 42.27 | 42.35 | 42.13 | 42.31 | 105,319 | +0.22(+0.53%) |
Oct 03, 2024 | 42.22 | 42.22 | 42.05 | 42.09 | 60,736 | -0.07(-0.18%) |
Oct 02, 2024 | 42.18 | 42.22 | 41.97 | 42.16 | 148,693 | -0.03(-0.07%) |
Oct 01, 2024 | 42.48 | 42.48 | 42.00 | 42.19 | 829,837 | -0.26(-0.61%) |
Sep 30, 2024 | 42.48 | 42.48 | 42.36 | 42.45 | 197,636 | +0.01(+0.02%) |
Sep 27, 2024 | 42.48 | 42.48 | 42.41 | 42.44 | 20,336 | +0.01(+0.02%) |
Sep 26, 2024 | 42.39 | 42.43 | 42.36 | 42.43 | 16,849 | +0.04(+0.11%) |
Sep 25, 2024 | 42.26 | 42.43 | 42.26 | 42.39 | 29,844 | +0.01(+0.01%) |
Sep 24, 2024 | 42.40 | 42.42 | 42.34 | 42.38 | 6,512 | +0.02(+0.05%) |
Sep 23, 2024 | 42.37 | 42.40 | 42.36 | 42.36 | 6,110 | -0.04(-0.09%) |
Sep 20, 2024 | 42.27 | 42.42 | 42.27 | 42.40 | 13,042 | +0.10(+0.24%) |
Sep 19, 2024 | 42.37 | 42.37 | 42.30 | 42.30 | 6,172 | -0.03(-0.07%) |
Sep 18, 2024 | 42.36 | 42.37 | 42.30 | 42.33 | 2,525 | +0.01(+0.02%) |
Sep 17, 2024 | 42.34 | 42.34 | 42.29 | 42.32 | 8,499 | -0.00(-0.01%) |
Sep 16, 2024 | 42.32 | 42.33 | 42.32 | 42.32 | 1,325 | +0.05(+0.13%) |
Sep 13, 2024 | 42.33 | 42.35 | 42.27 | 42.27 | 2,737 | -0.04(-0.09%) |
Sep 12, 2024 | 42.28 | 42.32 | 42.24 | 42.31 | 5,841 | +0.06(+0.14%) |
Sep 11, 2024 | 42.11 | 42.26 | 42.07 | 42.25 | 11,728 | +0.06(+0.14%) |
Sep 10, 2024 | 42.16 | 42.19 | 42.14 | 42.19 | 2,521 | +0.03(+0.08%) |
Sep 09, 2024 | 42.10 | 42.18 | 42.10 | 42.16 | 1,707 | +0.13(+0.30%) |
Sep 06, 2024 | 42.15 | 42.15 | 42.01 | 42.03 | 9,162 | -0.05(-0.11%) |
Sep 05, 2024 | 42.14 | 42.14 | 42.06 | 42.08 | 2,093 | -0.03(-0.07%) |
Sep 04, 2024 | 42.17 | 42.17 | 42.06 | 42.11 | 19,069 | +0.01(+0.03%) |
Sep 03, 2024 | 42.15 | 42.19 | 42.10 | 42.10 | 15,792 | -0.11(-0.25%) |
Aug 30, 2024 | 42.15 | 42.20 | 42.15 | 42.20 | 3,874 | +0.06(+0.14%) |
Aug 29, 2024 | 42.16 | 42.16 | 42.14 | 42.15 | 1,660 | +0.02(+0.05%) |
Aug 28, 2024 | 42.14 | 42.15 | 42.10 | 42.13 | 5,893 | -0.02(-0.05%) |
Aug 27, 2024 | 42.12 | 42.18 | 42.09 | 42.15 | 9,509 | +0.02(+0.05%) |
Aug 26, 2024 | 42.10 | 42.13 | 42.08 | 42.13 | 5,761 | +0.01(+0.01%) |
Aug 23, 2024 | 42.14 | 42.14 | 42.07 | 42.12 | 3,006 | +0.08(+0.19%) |
Aug 22, 2024 | 42.05 | 42.11 | 42.03 | 42.05 | 5,266 | +0.01(+0.01%) |
Aug 21, 2024 | 42.04 | 42.08 | 42.03 | 42.04 | 2,509 | -0.03(-0.07%) |
Aug 20, 2024 | 42.17 | 42.17 | 42.04 | 42.07 | 2,412 | -0.02(-0.06%) |
Aug 19, 2024 | 42.02 | 42.09 | 42.02 | 42.09 | 4,830 | +0.05(+0.13%) |
Aug 16, 2024 | 42.03 | 42.05 | 42.02 | 42.04 | 5,887 | +0.03(+0.07%) |
Aug 15, 2024 | 41.98 | 42.04 | 41.98 | 42.01 | 4,053 | +0.08(+0.20%) |
Aug 14, 2024 | 41.87 | 41.92 | 41.87 | 41.92 | 6,122 | +0.09(+0.22%) |
Aug 13, 2024 | 41.78 | 41.83 | 41.73 | 41.83 | 4,891 | +0.21(+0.51%) |
Aug 12, 2024 | 41.60 | 41.72 | 41.59 | 41.62 | 5,247 | +0.05(+0.11%) |
Aug 09, 2024 | 41.43 | 41.58 | 41.42 | 41.57 | 14,274 | +0.14(+0.33%) |
Aug 08, 2024 | 41.23 | 41.46 | 41.23 | 41.43 | 22,940 | +0.39(+0.95%) |
Aug 07, 2024 | 41.45 | 41.48 | 41.04 | 41.05 | 4,041 | -0.14(-0.34%) |
Aug 06, 2024 | 40.83 | 41.33 | 40.82 | 41.19 | 8,731 | +0.48(+1.18%) |
Aug 05, 2024 | 40.77 | 41.04 | 40.71 | 40.71 | 20,434 | -0.70(-1.70%) |
Aug 02, 2024 | 41.32 | 41.41 | 41.22 | 41.41 | 30,999 | -0.35(-0.84%) |