Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 42.26 | 42.42 | 42.25 | 42.42 | 79,617 | +0.35(+0.83%) |
Sep 25, 2024 | 42.49 | 42.49 | 42.02 | 42.07 | 17,622 | -0.33(-0.78%) |
Sep 24, 2024 | 42.55 | 42.55 | 42.34 | 42.40 | 25,464 | -0.10(-0.24%) |
Sep 23, 2024 | 42.35 | 42.50 | 42.29 | 42.50 | 14,798 | +0.21(+0.50%) |
Sep 20, 2024 | 42.30 | 42.30 | 42.07 | 42.29 | 15,242 | -0.16(-0.38%) |
Sep 19, 2024 | 42.67 | 42.68 | 42.27 | 42.45 | 42,994 | +0.45(+1.07%) |
Sep 18, 2024 | 42.23 | 42.80 | 42.00 | 42.00 | 31,530 | -0.20(-0.47%) |
Sep 17, 2024 | 42.28 | 42.44 | 42.05 | 42.20 | 42,571 | -0.08(-0.19%) |
Sep 16, 2024 | 41.99 | 42.28 | 41.99 | 42.28 | 34,309 | +0.37(+0.88%) |
Sep 13, 2024 | 41.62 | 41.94 | 41.62 | 41.91 | 55,532 | +0.54(+1.31%) |
Sep 12, 2024 | 41.30 | 41.74 | 41.05 | 41.37 | 29,840 | +0.15(+0.36%) |
Sep 11, 2024 | 41.25 | 41.25 | 40.45 | 41.22 | 26,060 | -0.10(-0.24%) |
Sep 10, 2024 | 41.44 | 41.44 | 41.01 | 41.32 | 29,406 | -0.11(-0.27%) |
Sep 09, 2024 | 41.35 | 41.70 | 41.28 | 41.43 | 63,656 | +0.25(+0.61%) |
Sep 06, 2024 | 41.69 | 41.81 | 41.13 | 41.18 | 17,457 | -0.46(-1.10%) |
Sep 05, 2024 | 41.86 | 41.86 | 41.46 | 41.64 | 38,804 | -0.31(-0.74%) |
Sep 04, 2024 | 42.11 | 42.23 | 41.83 | 41.95 | 21,386 | -0.16(-0.38%) |
Sep 03, 2024 | 42.24 | 42.38 | 42.01 | 42.11 | 31,671 | -0.37(-0.87%) |
Aug 30, 2024 | 42.24 | 42.49 | 42.05 | 42.48 | 187,893 | +0.39(+0.92%) |
Aug 29, 2024 | 42.18 | 42.33 | 41.01 | 42.09 | 41,542 | +0.16(+0.38%) |
Aug 28, 2024 | 42.07 | 42.12 | 41.77 | 41.93 | 20,861 | -0.03(-0.08%) |
Aug 27, 2024 | 41.96 | 41.98 | 41.81 | 41.97 | 21,277 | -0.02(-0.06%) |
Aug 26, 2024 | 41.99 | 42.25 | 41.95 | 41.99 | 38,372 | +0.09(+0.22%) |
Aug 23, 2024 | 41.61 | 41.93 | 41.61 | 41.90 | 22,085 | +0.56(+1.35%) |
Aug 22, 2024 | 41.53 | 41.53 | 41.28 | 41.34 | 24,306 | -0.03(-0.06%) |
Aug 21, 2024 | 41.37 | 41.38 | 41.21 | 41.37 | 24,495 | +0.13(+0.32%) |
Aug 20, 2024 | 41.39 | 41.40 | 41.22 | 41.24 | 34,506 | -0.14(-0.33%) |
Aug 19, 2024 | 41.17 | 41.44 | 41.17 | 41.37 | 15,331 | +0.23(+0.57%) |
Aug 16, 2024 | 40.91 | 41.18 | 40.91 | 41.14 | 6,095 | +0.24(+0.60%) |
Aug 15, 2024 | 40.91 | 41.02 | 40.90 | 40.90 | 15,356 | +0.45(+1.12%) |
Aug 14, 2024 | 40.41 | 40.53 | 40.32 | 40.44 | 101,467 | +0.12(+0.31%) |
Aug 13, 2024 | 40.24 | 40.34 | 40.09 | 40.32 | 90,264 | +0.33(+0.81%) |
Aug 12, 2024 | 40.44 | 40.44 | 39.92 | 39.99 | 37,619 | -0.35(-0.86%) |
Aug 09, 2024 | 40.33 | 40.34 | 40.16 | 40.34 | 19,829 | +0.06(+0.15%) |
Aug 08, 2024 | 40.07 | 40.29 | 40.07 | 40.28 | 19,207 | +0.58(+1.46%) |
Aug 07, 2024 | 40.33 | 40.33 | 39.70 | 39.70 | 21,603 | -0.12(-0.29%) |
Aug 06, 2024 | 39.70 | 40.23 | 39.70 | 39.82 | 44,547 | +0.27(+0.67%) |
Aug 05, 2024 | 39.73 | 39.84 | 39.39 | 39.55 | 34,210 | -1.03(-2.53%) |
Aug 02, 2024 | 40.98 | 40.98 | 40.16 | 40.58 | 14,123 | -0.74(-1.80%) |
Aug 01, 2024 | 41.93 | 41.93 | 41.16 | 41.32 | 50,117 | -0.46(-1.09%) |
Jul 31, 2024 | 41.88 | 42.12 | 41.73 | 41.78 | 39,397 | +0.01(+0.02%) |
Jul 30, 2024 | 41.62 | 41.85 | 41.58 | 41.77 | 52,393 | +0.19(+0.45%) |
Jul 29, 2024 | 41.55 | 41.64 | 41.44 | 41.58 | 16,986 | -0.01(-0.03%) |
Jul 26, 2024 | 41.31 | 41.67 | 41.31 | 41.59 | 27,145 | +0.49(+1.20%) |
Jul 25, 2024 | 40.85 | 41.64 | 40.85 | 41.10 | 17,435 | +0.20(+0.49%) |
Jul 24, 2024 | 41.04 | 41.16 | 40.82 | 40.90 | 27,344 | -0.18(-0.43%) |
Jul 23, 2024 | 41.16 | 41.23 | 41.03 | 41.08 | 22,881 | -0.09(-0.22%) |
Jul 22, 2024 | 41.00 | 41.20 | 40.80 | 41.17 | 19,000 | +0.12(+0.28%) |
Jul 19, 2024 | 41.31 | 41.31 | 40.94 | 41.05 | 24,543 | -0.20(-0.47%) |
Jul 18, 2024 | 41.83 | 41.87 | 41.22 | 41.25 | 177,385 | -0.43(-1.03%) |
Jul 17, 2024 | 41.46 | 41.76 | 41.43 | 41.68 | 22,928 | +0.36(+0.87%) |
Jul 16, 2024 | 40.64 | 41.32 | 40.64 | 41.32 | 29,952 | +0.76(+1.86%) |
Jul 15, 2024 | 40.45 | 40.79 | 40.45 | 40.56 | 10,806 | +0.20(+0.48%) |
Jul 12, 2024 | 40.24 | 40.53 | 40.24 | 40.37 | 18,994 | +0.21(+0.53%) |
Jul 11, 2024 | 39.93 | 40.18 | 39.93 | 40.15 | 13,959 | +0.58(+1.46%) |
Jul 10, 2024 | 39.29 | 39.58 | 39.26 | 39.58 | 6,561 | +0.32(+0.82%) |
Jul 09, 2024 | 39.13 | 39.43 | 39.11 | 39.25 | 84,713 | +0.01(+0.02%) |
Jul 08, 2024 | 39.32 | 39.39 | 39.18 | 39.24 | 51,340 | +0.00(+0.00%) |
Jul 05, 2024 | 39.31 | 39.31 | 39.05 | 39.24 | 12,766 | -0.10(-0.25%) |
Jul 03, 2024 | 39.45 | 39.52 | 39.31 | 39.34 | 28,674 | -0.03(-0.07%) |
Jul 02, 2024 | 39.27 | 39.37 | 39.21 | 39.37 | 13,301 | +0.10(+0.25%) |