Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 28, 2024 | 40.90 | 40.90 | 40.85 | 40.85 | 255 | +0.16(+0.40%) |
Oct 25, 2024 | 40.65 | 40.69 | 40.65 | 40.69 | 103 | -0.47(-1.15%) |
Oct 24, 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 63 | -0.07(-0.17%) |
Oct 23, 2024 | 41.11 | 41.23 | 41.11 | 41.23 | 324 | -0.18(-0.44%) |
Oct 22, 2024 | 41.33 | 41.41 | 41.30 | 41.41 | 822 | -0.07(-0.16%) |
Oct 21, 2024 | 41.48 | 41.48 | 41.48 | 41.48 | 1 | -0.43(-1.03%) |
Oct 18, 2024 | 41.82 | 41.91 | 41.82 | 41.91 | 185 | -0.00(-0.01%) |
Oct 17, 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 28 | +0.03(+0.06%) |
Oct 16, 2024 | 41.96 | 41.96 | 41.88 | 41.89 | 1,988 | +0.19(+0.45%) |
Oct 15, 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 83 | -0.21(-0.49%) |
Oct 14, 2024 | 41.71 | 41.91 | 41.69 | 41.91 | 1,827 | +0.38(+0.92%) |
Oct 11, 2024 | 41.52 | 41.52 | 41.52 | 41.52 | 100 | +0.30(+0.73%) |
Oct 10, 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 81 | -0.14(-0.34%) |
Oct 09, 2024 | 41.36 | 41.36 | 41.36 | 41.36 | 20 | +0.30(+0.73%) |
Oct 08, 2024 | 41.07 | 41.07 | 41.07 | 41.07 | 43 | +0.23(+0.57%) |
Oct 07, 2024 | 40.79 | 40.83 | 40.79 | 40.83 | 2,410 | -0.46(-1.11%) |
Oct 04, 2024 | 41.20 | 41.29 | 41.20 | 41.29 | 151 | +0.24(+0.58%) |
Oct 03, 2024 | 40.95 | 41.05 | 40.95 | 41.05 | 2,633 | -0.17(-0.40%) |
Oct 02, 2024 | 41.24 | 41.24 | 41.22 | 41.22 | 212 | -0.14(-0.34%) |
Oct 01, 2024 | 41.36 | 41.36 | 41.36 | 41.36 | 40 | +0.07(+0.17%) |
Sep 30, 2024 | 41.29 | 41.29 | 41.29 | 41.29 | 256 | +0.20(+0.49%) |
Sep 27, 2024 | 41.13 | 41.13 | 41.09 | 41.09 | 319 | +0.08(+0.19%) |
Sep 26, 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 64 | +0.19(+0.47%) |
Sep 25, 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 0 | -0.20(-0.48%) |
Sep 24, 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 9 | -0.03(-0.08%) |
Sep 23, 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 20 | +0.25(+0.61%) |
Sep 20, 2024 | 40.84 | 40.84 | 40.76 | 40.80 | 379 | -0.07(-0.18%) |
Sep 19, 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 83 | +0.22(+0.54%) |
Sep 18, 2024 | 40.80 | 40.80 | 40.65 | 40.65 | 322 | -0.07(-0.18%) |
Sep 17, 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 2 | -0.14(-0.35%) |
Sep 16, 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 153 | +0.26(+0.63%) |
Sep 13, 2024 | 40.56 | 40.61 | 40.56 | 40.61 | 279 | +0.29(+0.72%) |
Sep 12, 2024 | 40.06 | 40.32 | 40.06 | 40.32 | 10,718 | +0.18(+0.46%) |
Sep 11, 2024 | 39.54 | 40.14 | 39.48 | 40.14 | 4,306 | -0.12(-0.31%) |
Sep 10, 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 224 | -0.05(-0.12%) |
Sep 09, 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 88 | +0.29(+0.72%) |
Sep 06, 2024 | 40.07 | 40.07 | 40.02 | 40.02 | 192 | -0.28(-0.70%) |
Sep 05, 2024 | 40.52 | 40.52 | 40.30 | 40.30 | 228 | -0.31(-0.77%) |
Sep 04, 2024 | 40.48 | 40.62 | 40.47 | 40.62 | 819 | +0.05(+0.13%) |
Sep 03, 2024 | 40.73 | 40.74 | 40.56 | 40.56 | 1,543 | -0.32(-0.79%) |
Aug 30, 2024 | 40.47 | 40.88 | 40.47 | 40.88 | 608 | +0.31(+0.76%) |
Aug 29, 2024 | 40.64 | 40.75 | 40.58 | 40.58 | 613 | +0.13(+0.33%) |
Aug 28, 2024 | 40.35 | 40.44 | 40.34 | 40.44 | 350 | -0.09(-0.23%) |
Aug 27, 2024 | 40.48 | 40.54 | 40.44 | 40.54 | 1,754 | +0.14(+0.36%) |
Aug 26, 2024 | 40.44 | 40.44 | 40.39 | 40.39 | 757 | +0.13(+0.31%) |
Aug 23, 2024 | 40.16 | 40.26 | 40.11 | 40.26 | 2,295 | +0.44(+1.10%) |
Aug 22, 2024 | 39.86 | 39.86 | 39.82 | 39.82 | 232 | -0.16(-0.39%) |
Aug 21, 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 12 | +0.26(+0.65%) |
Aug 20, 2024 | 39.77 | 39.86 | 39.71 | 39.72 | 2,743 | -0.14(-0.36%) |
Aug 19, 2024 | 39.79 | 39.86 | 39.79 | 39.86 | 781 | +0.11(+0.29%) |
Aug 16, 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 100 | +0.20(+0.52%) |
Aug 15, 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 24 | +0.26(+0.66%) |
Aug 14, 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 40 | +0.14(+0.36%) |
Aug 13, 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 10 | +0.58(+1.51%) |
Aug 12, 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 52 | -0.24(-0.61%) |
Aug 09, 2024 | 38.71 | 38.80 | 38.71 | 38.80 | 4,360 | +0.03(+0.07%) |
Aug 08, 2024 | 38.76 | 38.77 | 38.76 | 38.77 | 24,747 | +0.54(+1.42%) |
Aug 07, 2024 | 38.37 | 38.37 | 38.23 | 38.23 | 156 | -0.15(-0.40%) |
Aug 06, 2024 | 38.72 | 38.72 | 38.38 | 38.38 | 755 | +0.21(+0.54%) |
Aug 05, 2024 | 38.07 | 38.18 | 38.07 | 38.18 | 172 | -0.85(-2.17%) |
Aug 02, 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 100 | -0.30(-0.77%) |