Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 42.27 | 42.59 | 42.15 | 42.48 | 72,846 | +0.28(+0.66%) |
Oct 17, 2024 | 42.24 | 42.24 | 41.81 | 42.20 | 64,314 | +0.05(+0.12%) |
Oct 16, 2024 | 41.44 | 42.15 | 41.44 | 42.15 | 98,847 | +0.85(+2.06%) |
Oct 15, 2024 | 41.14 | 41.74 | 41.14 | 41.30 | 93,196 | -0.04(-0.10%) |
Oct 14, 2024 | 41.16 | 41.34 | 41.06 | 41.34 | 59,933 | +0.01(+0.02%) |
Oct 11, 2024 | 41.01 | 41.38 | 41.01 | 41.33 | 95,159 | +0.19(+0.46%) |
Oct 10, 2024 | 41.14 | 41.33 | 40.77 | 41.14 | 147,706 | -0.07(-0.17%) |
Oct 09, 2024 | 40.97 | 41.53 | 40.97 | 41.21 | 130,312 | +0.16(+0.39%) |
Oct 08, 2024 | 41.52 | 41.60 | 40.70 | 41.05 | 107,266 | -0.47(-1.13%) |
Oct 07, 2024 | 40.76 | 41.53 | 40.56 | 41.52 | 93,906 | +0.68(+1.67%) |
Oct 04, 2024 | 41.13 | 41.19 | 40.63 | 40.84 | 84,974 | +0.11(+0.27%) |
Oct 03, 2024 | 40.84 | 41.01 | 40.54 | 40.73 | 95,062 | -0.30(-0.73%) |
Oct 02, 2024 | 41.56 | 41.63 | 41.01 | 41.03 | 67,438 | -0.55(-1.32%) |
Oct 01, 2024 | 41.68 | 41.69 | 41.30 | 41.58 | 81,204 | -0.10(-0.24%) |
Sep 30, 2024 | 41.71 | 41.86 | 41.45 | 41.68 | 120,330 | -0.10(-0.24%) |
Sep 27, 2024 | 42.43 | 42.75 | 41.67 | 41.78 | 120,886 | -0.38(-0.90%) |
Sep 26, 2024 | 42.35 | 42.51 | 42.07 | 42.16 | 82,456 | +0.12(+0.29%) |
Sep 25, 2024 | 42.48 | 42.48 | 42.04 | 42.04 | 86,962 | -0.39(-0.92%) |
Sep 24, 2024 | 42.42 | 42.76 | 42.40 | 42.43 | 109,457 | +0.21(+0.50%) |
Sep 23, 2024 | 42.00 | 42.35 | 41.80 | 42.22 | 113,826 | +0.51(+1.22%) |
Sep 20, 2024 | 42.15 | 42.15 | 41.68 | 41.71 | 734,822 | -0.65(-1.53%) |
Sep 19, 2024 | 42.04 | 42.38 | 41.68 | 42.36 | 130,208 | +0.90(+2.17%) |
Sep 18, 2024 | 41.32 | 42.12 | 41.17 | 41.46 | 138,592 | +0.04(+0.10%) |
Sep 17, 2024 | 41.81 | 41.96 | 41.28 | 41.42 | 186,864 | -0.20(-0.48%) |
Sep 16, 2024 | 41.67 | 41.76 | 41.16 | 41.62 | 151,863 | +0.12(+0.29%) |
Sep 13, 2024 | 41.25 | 41.88 | 41.16 | 41.50 | 88,775 | +0.53(+1.29%) |
Sep 12, 2024 | 40.91 | 41.10 | 40.58 | 40.97 | 84,083 | +0.31(+0.76%) |
Sep 11, 2024 | 40.64 | 41.38 | 40.43 | 40.66 | 153,195 | -0.20(-0.49%) |
Sep 10, 2024 | 40.64 | 40.88 | 40.31 | 40.86 | 133,369 | +0.34(+0.84%) |
Sep 09, 2024 | 40.86 | 41.02 | 40.21 | 40.52 | 166,369 | -0.51(-1.24%) |
Sep 06, 2024 | 41.07 | 41.33 | 40.88 | 41.03 | 127,064 | -0.21(-0.51%) |
Sep 05, 2024 | 41.41 | 41.50 | 41.17 | 41.24 | 75,893 | -0.18(-0.43%) |
Sep 04, 2024 | 41.50 | 41.60 | 41.11 | 41.42 | 92,733 | -0.12(-0.29%) |
Sep 03, 2024 | 41.81 | 41.95 | 41.33 | 41.54 | 89,371 | -0.58(-1.38%) |
Aug 30, 2024 | 42.17 | 42.17 | 41.23 | 42.12 | 155,843 | +0.05(+0.12%) |
Aug 29, 2024 | 41.77 | 42.33 | 41.41 | 42.07 | 74,901 | +0.31(+0.74%) |
Aug 28, 2024 | 42.10 | 42.57 | 41.73 | 41.76 | 82,374 | -0.50(-1.18%) |
Aug 27, 2024 | 42.21 | 42.31 | 41.94 | 42.26 | 67,489 | -0.12(-0.28%) |
Aug 26, 2024 | 42.30 | 42.71 | 42.01 | 42.38 | 91,789 | +0.39(+0.93%) |
Aug 23, 2024 | 41.95 | 42.75 | 41.76 | 41.99 | 143,847 | +0.29(+0.70%) |
Aug 22, 2024 | 42.33 | 42.33 | 41.64 | 41.70 | 168,684 | -0.63(-1.49%) |
Aug 21, 2024 | 41.93 | 42.48 | 41.70 | 42.33 | 73,588 | +0.55(+1.32%) |
Aug 20, 2024 | 42.01 | 42.16 | 41.52 | 41.78 | 82,051 | -0.36(-0.85%) |
Aug 19, 2024 | 41.80 | 42.23 | 41.64 | 42.14 | 89,847 | +0.28(+0.67%) |
Aug 16, 2024 | 41.72 | 42.51 | 41.72 | 41.86 | 246,521 | +0.15(+0.36%) |
Aug 15, 2024 | 41.53 | 42.03 | 41.33 | 41.71 | 97,542 | +0.77(+1.88%) |
Aug 14, 2024 | 41.57 | 41.57 | 40.87 | 40.94 | 74,538 | -0.42(-1.01%) |
Aug 13, 2024 | 41.30 | 41.42 | 40.95 | 41.36 | 94,185 | +0.41(+1.00%) |
Aug 12, 2024 | 41.58 | 41.58 | 40.75 | 40.95 | 209,981 | -0.42(-1.01%) |
Aug 09, 2024 | 41.32 | 41.39 | 40.65 | 41.37 | 119,777 | +0.04(+0.10%) |
Aug 08, 2024 | 40.70 | 41.45 | 40.67 | 41.33 | 104,646 | +0.98(+2.42%) |
Aug 07, 2024 | 40.53 | 40.66 | 40.21 | 40.35 | 101,960 | +0.07(+0.17%) |
Aug 06, 2024 | 41.09 | 41.10 | 40.18 | 40.28 | 140,562 | -0.77(-1.87%) |
Aug 05, 2024 | 42.02 | 42.06 | 40.87 | 41.05 | 138,224 | -2.09(-4.85%) |
Aug 02, 2024 | 42.23 | 43.23 | 41.98 | 43.14 | 151,946 | +0.07(+0.16%) |