Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 41.48 | 41.53 | 41.48 | 41.52 | 1,762 | -0.04(-0.09%) |
Sep 16, 2024 | 41.43 | 41.59 | 41.43 | 41.56 | 1,211 | +0.06(+0.13%) |
Sep 13, 2024 | 41.50 | 41.61 | 41.44 | 41.50 | 1,574 | +0.23(+0.55%) |
Sep 12, 2024 | 41.09 | 41.33 | 41.06 | 41.27 | 1,760 | +0.23(+0.56%) |
Sep 11, 2024 | 40.64 | 41.04 | 40.64 | 41.04 | 2,840 | +0.34(+0.83%) |
Sep 10, 2024 | 40.61 | 40.71 | 40.61 | 40.71 | 901 | +0.14(+0.34%) |
Sep 09, 2024 | 40.58 | 40.62 | 40.47 | 40.57 | 5,407 | +0.34(+0.84%) |
Sep 06, 2024 | 40.25 | 40.26 | 40.22 | 40.23 | 1,121 | -0.53(-1.29%) |
Sep 05, 2024 | 40.92 | 40.98 | 40.70 | 40.76 | 1,486 | -0.09(-0.22%) |
Sep 04, 2024 | 40.92 | 40.92 | 40.73 | 40.85 | 12,787 | +0.00(+0.01%) |
Sep 03, 2024 | 41.16 | 41.17 | 40.84 | 40.84 | 1,962 | -0.71(-1.71%) |
Aug 30, 2024 | 41.42 | 41.55 | 41.26 | 41.55 | 4,832 | +0.33(+0.81%) |
Aug 29, 2024 | 41.54 | 41.54 | 41.22 | 41.22 | 2,218 | -0.04(-0.11%) |
Aug 28, 2024 | 41.24 | 41.26 | 41.21 | 41.26 | 3,246 | -0.14(-0.34%) |
Aug 27, 2024 | 41.46 | 41.50 | 41.38 | 41.41 | 4,136 | +0.07(+0.17%) |
Aug 26, 2024 | 41.49 | 41.49 | 41.34 | 41.34 | 2,850 | -0.11(-0.26%) |
Aug 23, 2024 | 41.41 | 41.45 | 41.29 | 41.45 | 1,962 | +0.38(+0.92%) |
Aug 22, 2024 | 41.38 | 41.40 | 41.07 | 41.07 | 1,665 | -0.30(-0.73%) |
Aug 21, 2024 | 41.31 | 41.39 | 41.27 | 41.37 | 1,376 | +0.12(+0.29%) |
Aug 20, 2024 | 41.25 | 41.29 | 41.19 | 41.25 | 4,989 | -0.03(-0.07%) |
Aug 19, 2024 | 41.19 | 41.30 | 41.19 | 41.28 | 7,447 | +0.29(+0.70%) |
Aug 16, 2024 | 40.86 | 41.07 | 40.86 | 40.99 | 4,743 | +0.03(+0.08%) |
Aug 15, 2024 | 40.85 | 40.99 | 40.85 | 40.96 | 6,054 | +0.48(+1.19%) |
Aug 14, 2024 | 40.31 | 40.48 | 40.23 | 40.48 | 1,231 | +0.17(+0.43%) |
Aug 13, 2024 | 40.07 | 40.31 | 40.00 | 40.31 | 3,912 | +0.50(+1.26%) |
Aug 12, 2024 | 39.82 | 40.00 | 39.80 | 39.80 | 8,183 | -0.01(-0.01%) |
Aug 09, 2024 | 39.64 | 39.84 | 39.64 | 39.81 | 70,108 | +0.17(+0.43%) |
Aug 08, 2024 | 39.55 | 39.68 | 39.50 | 39.64 | 3,572 | +0.65(+1.66%) |
Aug 07, 2024 | 39.70 | 39.70 | 38.99 | 38.99 | 3,277 | -0.25(-0.64%) |
Aug 06, 2024 | 39.41 | 39.66 | 39.24 | 39.24 | 227,988 | +0.40(+1.02%) |
Aug 05, 2024 | 38.52 | 39.15 | 38.39 | 38.85 | 5,760 | -1.10(-2.76%) |
Aug 02, 2024 | 40.03 | 40.03 | 39.69 | 39.95 | 67,785 | -0.46(-1.14%) |
Aug 01, 2024 | 41.05 | 41.05 | 40.38 | 40.41 | 318,043 | -0.44(-1.08%) |
Jul 31, 2024 | 40.74 | 40.87 | 40.74 | 40.85 | 1,127 | +0.43(+1.07%) |
Jul 30, 2024 | 40.34 | 40.42 | 40.24 | 40.42 | 1,638 | -0.11(-0.27%) |
Jul 29, 2024 | 40.55 | 40.63 | 40.46 | 40.53 | 2,617 | +0.08(+0.19%) |
Jul 26, 2024 | 40.36 | 40.58 | 40.36 | 40.45 | 24,105 | +0.27(+0.68%) |
Jul 25, 2024 | 40.14 | 40.43 | 40.14 | 40.18 | 88,609 | -0.11(-0.27%) |
Jul 24, 2024 | 40.51 | 40.51 | 40.29 | 40.29 | 3,205 | -0.71(-1.73%) |
Jul 23, 2024 | 41.13 | 41.13 | 41.00 | 41.00 | 919 | -0.06(-0.14%) |
Jul 22, 2024 | 41.00 | 41.09 | 41.00 | 41.06 | 1,640 | +0.36(+0.89%) |
Jul 19, 2024 | 40.92 | 40.92 | 40.69 | 40.69 | 145,550 | -0.23(-0.55%) |
Jul 18, 2024 | 41.30 | 41.30 | 40.89 | 40.92 | 1,845 | -0.29(-0.71%) |
Jul 17, 2024 | 41.24 | 41.24 | 41.21 | 41.21 | 735 | -0.44(-1.05%) |
Jul 16, 2024 | 41.52 | 41.65 | 41.50 | 41.65 | 2,255 | +0.23(+0.56%) |
Jul 15, 2024 | 41.47 | 41.60 | 41.36 | 41.42 | 17,626 | +0.07(+0.16%) |
Jul 12, 2024 | 41.21 | 41.54 | 41.21 | 41.35 | 2,413 | +0.17(+0.41%) |
Jul 11, 2024 | 41.34 | 41.34 | 41.18 | 41.18 | 1,476 | -0.25(-0.61%) |
Jul 10, 2024 | 41.44 | 41.44 | 41.44 | 41.44 | 509 | +0.34(+0.82%) |
Jul 09, 2024 | 41.13 | 41.13 | 41.10 | 41.10 | 511 | +0.02(+0.05%) |
Jul 08, 2024 | 41.10 | 41.10 | 41.06 | 41.08 | 886 | -0.00(-0.01%) |
Jul 05, 2024 | 40.91 | 41.09 | 40.87 | 41.09 | 2,430 | +0.23(+0.55%) |
Jul 03, 2024 | 40.76 | 40.86 | 40.70 | 40.86 | 10,482 | +0.17(+0.42%) |
Jul 02, 2024 | 40.60 | 40.69 | 40.60 | 40.69 | 13,725 | +0.14(+0.33%) |