Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 11, 2024 | 43.08 | 43.46 | 42.99 | 43.46 | 6,123 | +0.22(+0.52%) |
Sep 10, 2024 | 43.20 | 43.24 | 43.12 | 43.24 | 1,726 | +0.01(+0.02%) |
Sep 09, 2024 | 43.20 | 43.23 | 43.20 | 43.23 | 548 | +0.13(+0.31%) |
Sep 06, 2024 | 43.37 | 43.37 | 43.10 | 43.10 | 1,360 | -0.26(-0.61%) |
Sep 05, 2024 | 43.34 | 43.36 | 43.31 | 43.36 | 2,434 | -0.03(-0.07%) |
Sep 04, 2024 | 43.54 | 43.54 | 43.39 | 43.39 | 612 | -0.08(-0.18%) |
Sep 03, 2024 | 43.75 | 43.75 | 43.45 | 43.47 | 1,864 | -0.60(-1.36%) |
Aug 30, 2024 | 44.11 | 44.11 | 43.95 | 44.07 | 811 | +0.11(+0.24%) |
Aug 29, 2024 | 44.06 | 44.06 | 43.96 | 43.96 | 858 | +0.04(+0.09%) |
Aug 28, 2024 | 43.86 | 44.03 | 43.78 | 43.92 | 11,303 | +0.03(+0.08%) |
Aug 27, 2024 | 43.89 | 43.89 | 43.89 | 43.89 | 261 | +0.09(+0.19%) |
Aug 26, 2024 | 43.90 | 43.90 | 43.80 | 43.80 | 1,687 | -0.04(-0.10%) |
Aug 23, 2024 | 43.75 | 43.85 | 43.71 | 43.85 | 1,880 | +0.34(+0.79%) |
Aug 22, 2024 | 43.66 | 43.66 | 43.51 | 43.51 | 1,939 | -0.09(-0.20%) |
Aug 21, 2024 | 43.53 | 43.59 | 43.52 | 43.59 | 2,544 | +0.12(+0.29%) |
Aug 20, 2024 | 43.50 | 43.50 | 43.44 | 43.47 | 829 | -0.01(-0.03%) |
Aug 19, 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 406 | +0.18(+0.42%) |
Aug 16, 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 466 | +0.01(+0.03%) |
Aug 15, 2024 | 43.15 | 43.32 | 43.15 | 43.29 | 1,778 | +0.28(+0.65%) |
Aug 14, 2024 | 42.94 | 43.01 | 42.93 | 43.01 | 2,074 | +0.06(+0.14%) |
Aug 13, 2024 | 42.75 | 43.01 | 42.71 | 42.95 | 2,012 | +0.27(+0.63%) |
Aug 12, 2024 | 42.65 | 42.68 | 42.65 | 42.68 | 797 | +0.03(+0.08%) |
Aug 09, 2024 | 42.53 | 42.66 | 42.53 | 42.64 | 2,327 | +0.08(+0.18%) |
Aug 08, 2024 | 42.66 | 42.70 | 42.57 | 42.57 | 3,692 | +0.41(+0.98%) |
Aug 07, 2024 | 42.52 | 42.52 | 42.15 | 42.15 | 1,240 | +0.03(+0.07%) |
Aug 06, 2024 | 42.23 | 42.26 | 42.10 | 42.12 | 3,328 | +0.29(+0.69%) |
Aug 05, 2024 | 41.75 | 41.83 | 41.75 | 41.83 | 1,442 | -0.33(-0.78%) |
Aug 02, 2024 | 42.02 | 42.16 | 42.02 | 42.16 | 463 | -0.51(-1.19%) |
Aug 01, 2024 | 42.60 | 42.67 | 42.60 | 42.67 | 1,000 | -0.33(-0.76%) |
Jul 31, 2024 | 43.04 | 43.17 | 42.87 | 42.99 | 3,318 | +0.23(+0.53%) |
Jul 30, 2024 | 42.87 | 42.87 | 42.74 | 42.77 | 1,155 | -0.07(-0.17%) |
Jul 29, 2024 | 42.81 | 42.84 | 42.76 | 42.84 | 1,040 | +0.09(+0.20%) |
Jul 26, 2024 | 42.73 | 42.80 | 42.73 | 42.75 | 2,997 | +0.21(+0.50%) |
Jul 25, 2024 | 42.69 | 42.82 | 42.54 | 42.54 | 971 | -0.21(-0.49%) |
Jul 24, 2024 | 43.03 | 43.06 | 42.75 | 42.75 | 2,753 | -0.32(-0.74%) |
Jul 23, 2024 | 43.02 | 43.07 | 43.02 | 43.07 | 853 | +0.19(+0.44%) |
Jul 22, 2024 | 42.76 | 42.88 | 42.76 | 42.88 | 1,048 | +0.20(+0.47%) |
Jul 19, 2024 | 42.70 | 42.70 | 42.68 | 42.68 | 416 | -0.03(-0.07%) |
Jul 18, 2024 | 43.01 | 43.01 | 42.71 | 42.71 | 1,648 | -0.30(-0.70%) |
Jul 17, 2024 | 43.05 | 43.17 | 42.99 | 43.01 | 1,766 | -0.21(-0.48%) |
Jul 16, 2024 | 43.11 | 43.25 | 43.11 | 43.22 | 2,123 | +0.32(+0.74%) |
Jul 15, 2024 | 42.92 | 43.00 | 42.85 | 42.90 | 9,655 | +0.02(+0.05%) |
Jul 12, 2024 | 42.92 | 42.94 | 42.88 | 42.88 | 587 | +0.23(+0.53%) |
Jul 11, 2024 | 42.63 | 42.67 | 42.61 | 42.66 | 1,895 | +0.26(+0.62%) |
Jul 10, 2024 | 42.39 | 42.42 | 42.39 | 42.39 | 2,729 | +0.14(+0.33%) |
Jul 09, 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 196 | -0.15(-0.35%) |
Jul 08, 2024 | 42.43 | 42.43 | 42.40 | 42.40 | 629 | +0.05(+0.13%) |
Jul 05, 2024 | 42.36 | 42.36 | 42.33 | 42.35 | 1,691 | +0.03(+0.08%) |
Jul 03, 2024 | 42.34 | 42.38 | 42.26 | 42.32 | 1,522 | +0.08(+0.18%) |
Jul 02, 2024 | 42.17 | 42.24 | 42.16 | 42.24 | 1,266 | +0.09(+0.21%) |