Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 42.20 | 42.20 | 42.09 | 42.10 | 21,961 | +0.00(+0.01%) |
Oct 17, 2024 | 42.20 | 42.20 | 42.08 | 42.10 | 80,293 | -0.18(-0.43%) |
Oct 16, 2024 | 42.30 | 42.30 | 42.23 | 42.28 | 56,470 | +0.10(+0.24%) |
Oct 15, 2024 | 42.31 | 42.31 | 42.15 | 42.18 | 29,302 | +0.13(+0.31%) |
Oct 14, 2024 | 41.93 | 42.10 | 41.93 | 42.05 | 32,593 | -0.02(-0.05%) |
Oct 11, 2024 | 42.08 | 42.09 | 42.01 | 42.07 | 33,195 | +0.03(+0.07%) |
Oct 10, 2024 | 42.00 | 42.08 | 41.96 | 42.04 | 24,233 | -0.01(-0.03%) |
Oct 09, 2024 | 42.10 | 42.14 | 42.05 | 42.05 | 32,472 | -0.08(-0.19%) |
Oct 08, 2024 | 42.03 | 42.14 | 42.03 | 42.13 | 35,672 | -0.01(-0.01%) |
Oct 07, 2024 | 42.14 | 42.18 | 42.11 | 42.14 | 28,518 | -0.11(-0.27%) |
Oct 04, 2024 | 42.27 | 42.33 | 42.25 | 42.25 | 37,300 | -0.33(-0.78%) |
Oct 03, 2024 | 42.66 | 42.66 | 42.56 | 42.58 | 47,380 | -0.14(-0.33%) |
Oct 02, 2024 | 42.63 | 42.72 | 42.60 | 42.72 | 27,798 | -0.02(-0.05%) |
Oct 01, 2024 | 42.81 | 42.84 | 42.73 | 42.74 | 118,054 | +0.05(+0.12%) |
Sep 30, 2024 | 42.77 | 42.77 | 42.63 | 42.69 | 52,754 | -0.11(-0.26%) |
Sep 27, 2024 | 42.79 | 42.80 | 42.70 | 42.80 | 26,046 | +0.15(+0.36%) |
Sep 26, 2024 | 42.70 | 42.70 | 42.59 | 42.65 | 61,055 | +0.01(+0.01%) |
Sep 25, 2024 | 42.74 | 42.74 | 42.64 | 42.64 | 45,937 | -0.12(-0.28%) |
Sep 24, 2024 | 42.66 | 42.79 | 42.64 | 42.76 | 20,352 | -0.04(-0.09%) |
Sep 23, 2024 | 42.72 | 42.80 | 42.63 | 42.80 | 48,585 | +0.04(+0.09%) |
Sep 20, 2024 | 42.86 | 42.86 | 42.68 | 42.76 | 40,096 | +0.00(+0.00%) |
Sep 19, 2024 | 42.79 | 42.79 | 42.70 | 42.76 | 24,578 | -0.01(-0.02%) |
Sep 18, 2024 | 42.90 | 42.94 | 42.77 | 42.77 | 34,298 | -0.14(-0.32%) |
Sep 17, 2024 | 42.98 | 42.98 | 42.90 | 42.91 | 25,036 | -0.04(-0.09%) |
Sep 16, 2024 | 42.91 | 42.97 | 42.84 | 42.95 | 14,003 | +0.13(+0.30%) |
Sep 13, 2024 | 42.83 | 42.86 | 42.77 | 42.82 | 40,474 | +0.10(+0.23%) |
Sep 12, 2024 | 42.76 | 42.78 | 42.68 | 42.72 | 34,746 | -0.04(-0.09%) |
Sep 11, 2024 | 42.73 | 42.83 | 42.70 | 42.76 | 109,468 | -0.01(-0.02%) |
Sep 10, 2024 | 42.81 | 42.81 | 42.64 | 42.77 | 44,062 | +0.05(+0.12%) |
Sep 09, 2024 | 42.55 | 42.72 | 42.53 | 42.72 | 20,091 | +0.09(+0.21%) |
Sep 06, 2024 | 42.62 | 42.73 | 42.51 | 42.63 | 36,610 | +0.06(+0.14%) |
Sep 05, 2024 | 42.53 | 42.58 | 42.44 | 42.57 | 54,354 | +0.14(+0.33%) |
Sep 04, 2024 | 42.28 | 42.47 | 42.26 | 42.43 | 46,918 | +0.19(+0.45%) |
Sep 03, 2024 | 42.28 | 42.28 | 42.19 | 42.24 | 79,173 | +0.13(+0.32%) |
Aug 30, 2024 | 42.21 | 42.21 | 42.06 | 42.11 | 37,287 | -0.07(-0.16%) |
Aug 29, 2024 | 42.16 | 42.19 | 42.12 | 42.18 | 21,801 | -0.01(-0.02%) |
Aug 28, 2024 | 42.26 | 42.27 | 42.18 | 42.19 | 15,037 | -0.05(-0.12%) |
Aug 27, 2024 | 42.17 | 42.26 | 42.13 | 42.24 | 39,742 | -0.01(-0.02%) |
Aug 26, 2024 | 42.33 | 42.33 | 42.25 | 42.25 | 46,421 | +0.00(+0.00%) |
Aug 23, 2024 | 42.22 | 42.30 | 42.15 | 42.25 | 39,737 | +0.17(+0.40%) |
Aug 22, 2024 | 42.26 | 42.26 | 42.07 | 42.08 | 39,261 | -0.14(-0.33%) |
Aug 21, 2024 | 42.22 | 42.32 | 42.18 | 42.22 | 32,223 | +0.08(+0.19%) |
Aug 20, 2024 | 42.10 | 42.19 | 42.10 | 42.14 | 37,757 | +0.13(+0.31%) |
Aug 19, 2024 | 42.00 | 42.09 | 41.99 | 42.01 | 91,641 | -0.08(-0.19%) |
Aug 16, 2024 | 41.98 | 42.09 | 41.91 | 42.09 | 42,851 | +0.23(+0.54%) |
Aug 15, 2024 | 41.85 | 41.90 | 41.78 | 41.86 | 34,004 | -0.18(-0.42%) |
Aug 14, 2024 | 41.96 | 42.07 | 41.96 | 42.04 | 62,119 | +0.16(+0.38%) |
Aug 13, 2024 | 41.95 | 41.96 | 41.88 | 41.88 | 24,841 | +0.06(+0.14%) |
Aug 12, 2024 | 41.75 | 41.84 | 41.73 | 41.82 | 16,164 | +0.12(+0.29%) |
Aug 09, 2024 | 41.77 | 41.77 | 41.69 | 41.70 | 24,792 | +0.12(+0.29%) |
Aug 08, 2024 | 41.56 | 41.59 | 41.53 | 41.58 | 30,507 | -0.14(-0.33%) |
Aug 07, 2024 | 41.72 | 41.72 | 41.53 | 41.72 | 44,798 | -0.05(-0.12%) |
Aug 06, 2024 | 41.95 | 41.95 | 41.73 | 41.77 | 51,190 | -0.30(-0.71%) |
Aug 05, 2024 | 42.18 | 42.25 | 41.94 | 42.07 | 29,782 | -0.02(-0.05%) |
Aug 02, 2024 | 41.89 | 42.10 | 41.89 | 42.09 | 16,697 | +0.45(+1.07%) |