Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 11, 2024 | 41.07 | 41.13 | 40.97 | 41.13 | 158,468 | +0.05(+0.12%) |
Sep 10, 2024 | 41.18 | 41.18 | 41.04 | 41.08 | 74,868 | -0.09(-0.22%) |
Sep 09, 2024 | 41.14 | 41.18 | 41.09 | 41.17 | 472,502 | +0.10(+0.24%) |
Sep 06, 2024 | 41.17 | 41.20 | 41.00 | 41.07 | 140,274 | -0.07(-0.17%) |
Sep 05, 2024 | 41.05 | 41.16 | 41.05 | 41.14 | 78,129 | +0.12(+0.29%) |
Sep 04, 2024 | 40.87 | 41.05 | 40.87 | 41.02 | 152,100 | +0.09(+0.22%) |
Sep 03, 2024 | 40.98 | 41.00 | 40.87 | 40.93 | 389,853 | -0.37(-0.90%) |
Aug 30, 2024 | 41.36 | 41.36 | 41.23 | 41.30 | 77,694 | +0.00(+0.01%) |
Aug 29, 2024 | 41.31 | 41.31 | 41.25 | 41.30 | 68,828 | +0.02(+0.04%) |
Aug 28, 2024 | 41.30 | 41.31 | 41.23 | 41.28 | 119,310 | +0.01(+0.02%) |
Aug 27, 2024 | 41.25 | 41.32 | 41.20 | 41.27 | 113,213 | -0.02(-0.05%) |
Aug 26, 2024 | 41.36 | 41.37 | 41.26 | 41.29 | 117,664 | -0.06(-0.15%) |
Aug 23, 2024 | 41.23 | 41.35 | 41.17 | 41.35 | 81,690 | +0.24(+0.58%) |
Aug 22, 2024 | 41.18 | 41.18 | 41.08 | 41.11 | 69,493 | -0.04(-0.09%) |
Aug 21, 2024 | 41.11 | 41.17 | 41.07 | 41.15 | 106,694 | +0.10(+0.24%) |
Aug 20, 2024 | 41.11 | 41.13 | 41.00 | 41.05 | 154,028 | -0.08(-0.19%) |
Aug 19, 2024 | 41.03 | 41.13 | 41.01 | 41.13 | 148,875 | +0.09(+0.21%) |
Aug 16, 2024 | 40.89 | 41.05 | 40.88 | 41.04 | 185,991 | +0.14(+0.35%) |
Aug 15, 2024 | 40.88 | 40.90 | 40.82 | 40.90 | 89,915 | +0.05(+0.12%) |
Aug 14, 2024 | 40.74 | 40.86 | 40.74 | 40.85 | 85,902 | +0.08(+0.20%) |
Aug 13, 2024 | 40.67 | 40.77 | 40.64 | 40.77 | 136,604 | +0.23(+0.57%) |
Aug 12, 2024 | 40.56 | 40.60 | 40.53 | 40.54 | 110,114 | -0.04(-0.10%) |
Aug 09, 2024 | 40.62 | 40.62 | 40.52 | 40.58 | 222,460 | -0.03(-0.07%) |
Aug 08, 2024 | 40.56 | 40.62 | 40.51 | 40.61 | 85,192 | +0.16(+0.38%) |
Aug 07, 2024 | 40.66 | 40.66 | 40.43 | 40.45 | 89,216 | +0.06(+0.16%) |
Aug 06, 2024 | 40.48 | 40.55 | 40.30 | 40.39 | 467,278 | +0.08(+0.20%) |
Aug 05, 2024 | 40.08 | 40.37 | 40.01 | 40.31 | 353,890 | -0.25(-0.62%) |
Aug 02, 2024 | 40.59 | 40.64 | 40.51 | 40.56 | 100,407 | -0.13(-0.32%) |
Aug 01, 2024 | 40.76 | 40.81 | 40.67 | 40.69 | 191,025 | -0.06(-0.14%) |
Jul 31, 2024 | 40.71 | 40.76 | 40.64 | 40.75 | 151,439 | +0.14(+0.34%) |
Jul 30, 2024 | 40.63 | 40.63 | 40.53 | 40.61 | 65,617 | +0.04(+0.10%) |
Jul 29, 2024 | 40.68 | 40.68 | 40.53 | 40.57 | 249,858 | -0.04(-0.10%) |
Jul 26, 2024 | 40.59 | 40.63 | 40.56 | 40.61 | 101,801 | +0.09(+0.22%) |
Jul 25, 2024 | 40.51 | 40.62 | 40.51 | 40.52 | 101,428 | +0.00(+0.00%) |
Jul 24, 2024 | 40.58 | 40.62 | 40.49 | 40.52 | 60,451 | -0.12(-0.29%) |
Jul 23, 2024 | 40.61 | 40.67 | 40.58 | 40.64 | 189,794 | +0.03(+0.07%) |
Jul 22, 2024 | 40.53 | 40.61 | 40.52 | 40.61 | 76,476 | +0.15(+0.37%) |
Jul 19, 2024 | 40.71 | 40.71 | 40.41 | 40.46 | 61,400 | -0.03(-0.07%) |
Jul 18, 2024 | 40.52 | 40.58 | 40.45 | 40.49 | 85,318 | -0.07(-0.17%) |
Jul 17, 2024 | 40.46 | 40.59 | 40.46 | 40.56 | 122,195 | -0.08(-0.20%) |
Jul 16, 2024 | 40.51 | 40.64 | 40.46 | 40.64 | 212,976 | +0.20(+0.50%) |
Jul 15, 2024 | 40.48 | 40.48 | 40.39 | 40.44 | 168,124 | -0.00(-0.01%) |
Jul 12, 2024 | 40.30 | 40.45 | 40.30 | 40.44 | 103,970 | +0.10(+0.25%) |
Jul 11, 2024 | 40.29 | 40.36 | 40.29 | 40.34 | 198,687 | +0.15(+0.37%) |
Jul 10, 2024 | 40.16 | 40.20 | 40.13 | 40.19 | 117,355 | +0.05(+0.12%) |
Jul 09, 2024 | 40.16 | 40.16 | 40.08 | 40.14 | 117,225 | -0.02(-0.06%) |
Jul 08, 2024 | 40.16 | 40.20 | 40.13 | 40.17 | 125,376 | -0.02(-0.04%) |
Jul 05, 2024 | 40.12 | 40.18 | 40.09 | 40.18 | 67,003 | +0.09(+0.22%) |
Jul 03, 2024 | 39.95 | 40.09 | 39.95 | 40.09 | 47,934 | +0.15(+0.39%) |
Jul 02, 2024 | 39.82 | 39.94 | 39.80 | 39.94 | 60,050 | +0.08(+0.21%) |