Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 43.12 | 43.18 | 42.94 | 43.06 | 9,934 | +0.03(+0.07%) |
Sep 16, 2024 | 42.90 | 43.06 | 42.86 | 43.03 | 8,497 | +0.05(+0.12%) |
Sep 13, 2024 | 42.95 | 43.01 | 42.89 | 42.98 | 8,001 | +0.22(+0.52%) |
Sep 12, 2024 | 42.60 | 42.85 | 42.60 | 42.76 | 9,648 | +0.13(+0.30%) |
Sep 11, 2024 | 41.95 | 42.63 | 41.86 | 42.63 | 15,116 | +0.33(+0.78%) |
Sep 10, 2024 | 42.20 | 42.30 | 41.95 | 42.30 | 33,866 | +0.21(+0.51%) |
Sep 09, 2024 | 42.05 | 42.17 | 41.91 | 42.09 | 3,800 | +0.31(+0.73%) |
Sep 06, 2024 | 42.28 | 42.28 | 41.73 | 41.78 | 32,450 | -0.42(-1.00%) |
Sep 05, 2024 | 42.40 | 42.50 | 42.15 | 42.20 | 11,727 | -0.15(-0.35%) |
Sep 04, 2024 | 43.74 | 43.74 | 42.31 | 42.35 | 9,586 | -0.05(-0.12%) |
Sep 03, 2024 | 42.89 | 42.89 | 42.23 | 42.40 | 16,568 | -0.64(-1.49%) |
Aug 30, 2024 | 42.90 | 43.04 | 42.67 | 43.04 | 9,247 | +0.34(+0.79%) |
Aug 29, 2024 | 42.79 | 43.01 | 42.70 | 42.70 | 17,070 | +0.01(+0.02%) |
Aug 28, 2024 | 42.82 | 42.91 | 42.57 | 42.69 | 13,286 | -0.20(-0.47%) |
Aug 27, 2024 | 42.77 | 42.94 | 42.77 | 42.89 | 9,161 | +0.03(+0.07%) |
Aug 26, 2024 | 42.93 | 42.93 | 42.74 | 42.86 | 13,768 | -0.06(-0.14%) |
Aug 23, 2024 | 42.73 | 42.94 | 42.68 | 42.92 | 19,454 | +0.30(+0.71%) |
Aug 22, 2024 | 42.88 | 42.91 | 42.50 | 42.62 | 22,374 | -0.23(-0.54%) |
Aug 21, 2024 | 42.81 | 42.86 | 42.70 | 42.85 | 9,514 | +0.12(+0.29%) |
Aug 20, 2024 | 42.78 | 42.83 | 42.66 | 42.73 | 12,961 | -0.03(-0.07%) |
Aug 19, 2024 | 42.48 | 42.76 | 42.48 | 42.76 | 15,097 | +0.28(+0.66%) |
Aug 16, 2024 | 42.34 | 42.54 | 42.34 | 42.48 | 14,157 | +0.05(+0.12%) |
Aug 15, 2024 | 42.24 | 42.43 | 42.22 | 42.43 | 9,450 | +0.47(+1.12%) |
Aug 14, 2024 | 41.81 | 42.00 | 41.75 | 41.96 | 11,279 | +0.15(+0.36%) |
Aug 13, 2024 | 41.62 | 41.81 | 41.52 | 41.81 | 35,396 | +0.45(+1.09%) |
Aug 12, 2024 | 41.50 | 41.50 | 41.21 | 41.36 | 23,233 | +0.09(+0.22%) |
Aug 09, 2024 | 41.06 | 41.34 | 41.05 | 41.27 | 28,505 | +0.16(+0.39%) |
Aug 08, 2024 | 40.61 | 41.17 | 40.61 | 41.11 | 66,136 | +0.69(+1.71%) |
Aug 07, 2024 | 41.10 | 41.17 | 40.39 | 40.42 | 29,234 | -0.25(-0.63%) |
Aug 06, 2024 | 40.32 | 41.00 | 40.31 | 40.67 | 27,090 | +0.41(+1.02%) |
Aug 05, 2024 | 40.03 | 40.64 | 39.89 | 40.26 | 109,124 | -0.97(-2.36%) |
Aug 02, 2024 | 41.36 | 41.48 | 41.02 | 41.24 | 60,771 | -0.59(-1.42%) |
Aug 01, 2024 | 42.41 | 42.46 | 41.63 | 41.83 | 47,965 | -0.40(-0.95%) |
Jul 31, 2024 | 42.08 | 42.39 | 42.08 | 42.23 | 40,828 | +0.43(+1.04%) |
Jul 30, 2024 | 41.98 | 42.01 | 41.64 | 41.80 | 184,230 | -0.11(-0.27%) |
Jul 29, 2024 | 41.94 | 42.00 | 41.81 | 41.91 | 149,719 | +0.09(+0.22%) |
Jul 26, 2024 | 41.73 | 42.00 | 41.71 | 41.82 | 25,738 | +0.30(+0.72%) |
Jul 25, 2024 | 41.66 | 41.97 | 41.52 | 41.52 | 34,880 | -0.11(-0.26%) |
Jul 24, 2024 | 42.04 | 42.06 | 41.63 | 41.63 | 85,717 | -0.72(-1.70%) |
Jul 23, 2024 | 42.43 | 42.50 | 42.35 | 42.35 | 181,596 | -0.01(-0.03%) |
Jul 22, 2024 | 41.97 | 42.44 | 41.97 | 42.36 | 69,002 | +0.29(+0.69%) |
Jul 19, 2024 | 42.25 | 42.28 | 42.03 | 42.07 | 52,504 | -0.21(-0.49%) |
Jul 18, 2024 | 42.53 | 42.60 | 42.17 | 42.28 | 31,813 | -0.22(-0.53%) |
Jul 17, 2024 | 42.52 | 42.63 | 42.46 | 42.50 | 389,509 | -0.36(-0.84%) |
Jul 16, 2024 | 42.74 | 42.88 | 42.72 | 42.86 | 43,783 | +0.15(+0.35%) |
Jul 15, 2024 | 42.81 | 42.88 | 42.60 | 42.71 | 61,445 | +0.10(+0.23%) |
Jul 12, 2024 | 42.49 | 42.81 | 42.49 | 42.61 | 21,293 | +0.14(+0.33%) |
Jul 11, 2024 | 42.65 | 42.73 | 42.41 | 42.47 | 40,500 | -0.24(-0.56%) |
Jul 10, 2024 | 42.49 | 42.71 | 42.48 | 42.71 | 43,988 | +0.27(+0.64%) |
Jul 09, 2024 | 42.55 | 42.55 | 42.41 | 42.44 | 30,709 | +0.03(+0.07%) |
Jul 08, 2024 | 42.51 | 42.51 | 42.35 | 42.41 | 40,109 | +0.04(+0.09%) |
Jul 05, 2024 | 42.32 | 42.41 | 42.20 | 42.37 | 57,710 | +0.16(+0.38%) |
Jul 03, 2024 | 42.10 | 42.22 | 42.07 | 42.21 | 172,959 | +0.13(+0.31%) |
Jul 02, 2024 | 41.92 | 42.11 | 41.84 | 42.08 | 126,073 | +0.17(+0.41%) |