Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 43.23 | 43.33 | 43.23 | 43.33 | 4,413 | +0.04(+0.08%) |
Oct 16, 2024 | 43.22 | 43.29 | 43.22 | 43.29 | 7,003 | +0.08(+0.19%) |
Oct 15, 2024 | 43.20 | 43.27 | 43.20 | 43.21 | 9,732 | -0.07(-0.15%) |
Oct 14, 2024 | 43.22 | 43.29 | 43.22 | 43.28 | 2,410 | +0.07(+0.17%) |
Oct 11, 2024 | 43.08 | 43.22 | 43.08 | 43.20 | 13,036 | +0.06(+0.14%) |
Oct 10, 2024 | 43.11 | 43.14 | 43.10 | 43.14 | 1,496 | +0.03(+0.07%) |
Oct 09, 2024 | 43.05 | 43.14 | 43.05 | 43.11 | 2,191 | +0.02(+0.04%) |
Oct 08, 2024 | 43.00 | 43.09 | 43.00 | 43.09 | 7,738 | +0.13(+0.31%) |
Oct 07, 2024 | 42.95 | 43.05 | 42.95 | 42.96 | 2,012 | -0.12(-0.28%) |
Oct 04, 2024 | 42.96 | 43.08 | 42.96 | 43.08 | 4,602 | +0.15(+0.35%) |
Oct 03, 2024 | 42.94 | 42.99 | 42.92 | 42.93 | 1,811 | -0.04(-0.10%) |
Oct 02, 2024 | 42.90 | 42.99 | 42.90 | 42.98 | 2,017 | +0.01(+0.03%) |
Oct 01, 2024 | 42.92 | 42.98 | 42.92 | 42.96 | 6,467 | -0.12(-0.27%) |
Sep 30, 2024 | 42.98 | 43.08 | 42.98 | 43.08 | 3,581 | +0.05(+0.11%) |
Sep 27, 2024 | 42.98 | 43.07 | 42.98 | 43.03 | 4,292 | -0.03(-0.07%) |
Sep 26, 2024 | 43.05 | 43.09 | 43.00 | 43.06 | 42,334 | +0.04(+0.09%) |
Sep 25, 2024 | 42.94 | 43.05 | 42.94 | 43.02 | 38,007 | -0.01(-0.01%) |
Sep 24, 2024 | 43.00 | 43.03 | 43.00 | 43.03 | 802 | +0.03(+0.06%) |
Sep 23, 2024 | 42.99 | 43.02 | 42.95 | 43.00 | 4,197 | +0.07(+0.16%) |
Sep 20, 2024 | 42.90 | 43.01 | 42.90 | 42.93 | 2,604 | +0.01(+0.02%) |
Sep 19, 2024 | 42.91 | 42.95 | 42.91 | 42.92 | 1,286 | +0.15(+0.36%) |
Sep 18, 2024 | 42.78 | 42.88 | 42.75 | 42.77 | 2,099 | +0.02(+0.04%) |
Sep 17, 2024 | 42.84 | 42.84 | 42.73 | 42.75 | 16,318 | +0.00(+0.00%) |
Sep 16, 2024 | 42.75 | 42.77 | 42.71 | 42.75 | 2,748 | -0.01(-0.02%) |
Sep 13, 2024 | 42.71 | 42.76 | 42.71 | 42.76 | 1,690 | +0.08(+0.18%) |
Sep 12, 2024 | 42.55 | 42.68 | 42.55 | 42.68 | 2,885 | +0.12(+0.27%) |
Sep 11, 2024 | 42.28 | 42.56 | 42.19 | 42.56 | 2,073 | +0.19(+0.46%) |
Sep 10, 2024 | 42.36 | 42.39 | 42.22 | 42.37 | 4,220 | +0.07(+0.16%) |
Sep 09, 2024 | 42.29 | 42.34 | 42.22 | 42.30 | 4,412 | +0.23(+0.55%) |
Sep 06, 2024 | 42.13 | 42.22 | 42.04 | 42.07 | 47,584 | -0.28(-0.65%) |
Sep 05, 2024 | 42.26 | 42.35 | 42.26 | 42.35 | 313 | -0.01(-0.03%) |
Sep 04, 2024 | 42.39 | 42.39 | 42.33 | 42.36 | 6,294 | -0.00(-0.01%) |
Sep 03, 2024 | 42.57 | 42.57 | 42.36 | 42.37 | 10,206 | -0.36(-0.85%) |
Aug 30, 2024 | 42.66 | 42.73 | 42.59 | 42.73 | 2,631 | +0.13(+0.31%) |
Aug 29, 2024 | 42.65 | 42.65 | 42.60 | 42.60 | 3,537 | +0.02(+0.06%) |
Aug 28, 2024 | 42.65 | 42.65 | 42.47 | 42.57 | 9,706 | -0.06(-0.15%) |
Aug 27, 2024 | 42.60 | 42.65 | 42.57 | 42.64 | 6,786 | +0.06(+0.14%) |
Aug 26, 2024 | 42.60 | 42.60 | 42.58 | 42.58 | 314 | -0.02(-0.05%) |
Aug 23, 2024 | 42.51 | 42.60 | 42.50 | 42.60 | 4,811 | +0.17(+0.40%) |
Aug 22, 2024 | 42.43 | 42.43 | 42.43 | 42.43 | 76 | -0.10(-0.24%) |
Aug 21, 2024 | 42.53 | 42.55 | 42.48 | 42.53 | 2,998 | +0.01(+0.03%) |
Aug 20, 2024 | 42.52 | 42.53 | 42.49 | 42.52 | 56,017 | -0.02(-0.05%) |
Aug 19, 2024 | 42.51 | 42.54 | 42.50 | 42.54 | 1,080 | +0.11(+0.26%) |
Aug 16, 2024 | 42.41 | 42.42 | 42.40 | 42.42 | 5,782 | +0.04(+0.10%) |
Aug 15, 2024 | 42.31 | 42.38 | 42.31 | 42.38 | 5,323 | +0.21(+0.49%) |
Aug 14, 2024 | 42.09 | 42.18 | 42.05 | 42.18 | 4,161 | +0.14(+0.34%) |
Aug 13, 2024 | 41.84 | 42.03 | 41.84 | 42.03 | 5,460 | +0.34(+0.81%) |
Aug 12, 2024 | 41.65 | 41.80 | 41.65 | 41.69 | 4,287 | +0.00(+0.01%) |
Aug 09, 2024 | 41.57 | 41.69 | 41.57 | 41.69 | 5,142 | +0.22(+0.52%) |
Aug 08, 2024 | 41.19 | 41.50 | 41.19 | 41.47 | 5,438 | +0.49(+1.21%) |
Aug 07, 2024 | 41.49 | 41.54 | 40.98 | 40.98 | 21,337 | -0.19(-0.46%) |
Aug 06, 2024 | 40.86 | 41.39 | 40.86 | 41.17 | 1,108 | +0.50(+1.22%) |
Aug 05, 2024 | 40.30 | 41.03 | 40.18 | 40.67 | 48,026 | -0.83(-2.01%) |
Aug 02, 2024 | 41.53 | 41.57 | 41.38 | 41.51 | 5,176 | -0.45(-1.08%) |