Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 42.37 | 42.41 | 42.17 | 42.21 | 57,769 | +0.10(+0.24%) |
Oct 16, 2024 | 42.05 | 42.18 | 42.00 | 42.11 | 19,161 | +0.33(+0.79%) |
Oct 15, 2024 | 42.15 | 42.15 | 41.78 | 41.78 | 51,187 | -0.43(-1.02%) |
Oct 14, 2024 | 41.98 | 42.26 | 41.98 | 42.21 | 101,785 | +0.21(+0.50%) |
Oct 11, 2024 | 41.66 | 42.09 | 41.66 | 42.00 | 216,359 | +0.48(+1.16%) |
Oct 10, 2024 | 41.46 | 41.60 | 41.34 | 41.52 | 16,773 | -0.06(-0.14%) |
Oct 09, 2024 | 41.31 | 41.65 | 41.31 | 41.58 | 21,361 | -0.09(-0.23%) |
Oct 08, 2024 | 41.58 | 41.67 | 41.48 | 41.67 | 14,068 | +0.36(+0.88%) |
Oct 07, 2024 | 41.56 | 41.62 | 41.16 | 41.31 | 58,974 | -0.18(-0.43%) |
Oct 04, 2024 | 41.36 | 41.51 | 41.24 | 41.49 | 28,473 | +0.22(+0.53%) |
Oct 03, 2024 | 41.27 | 41.39 | 41.12 | 41.27 | 22,412 | -0.32(-0.77%) |
Oct 02, 2024 | 41.70 | 41.72 | 41.38 | 41.59 | 119,140 | -0.29(-0.69%) |
Oct 01, 2024 | 42.26 | 42.26 | 41.65 | 41.88 | 102,354 | -0.20(-0.48%) |
Sep 30, 2024 | 42.18 | 42.18 | 41.80 | 42.08 | 265,299 | +0.06(+0.14%) |
Sep 27, 2024 | 42.25 | 42.35 | 41.94 | 42.02 | 37,143 | -0.63(-1.48%) |
Sep 26, 2024 | 42.67 | 42.80 | 42.45 | 42.65 | 33,739 | +0.69(+1.64%) |
Sep 25, 2024 | 42.35 | 42.35 | 41.96 | 41.96 | 28,124 | -0.42(-1.00%) |
Sep 24, 2024 | 42.25 | 42.44 | 42.15 | 42.38 | 64,325 | +0.17(+0.41%) |
Sep 23, 2024 | 42.17 | 42.37 | 42.12 | 42.21 | 23,789 | -0.16(-0.38%) |
Sep 20, 2024 | 42.46 | 42.49 | 42.13 | 42.37 | 36,085 | -0.22(-0.52%) |
Sep 19, 2024 | 42.43 | 43.02 | 42.24 | 42.59 | 119,613 | +1.20(+2.90%) |
Sep 18, 2024 | 41.56 | 41.91 | 41.34 | 41.39 | 27,919 | -0.11(-0.26%) |
Sep 17, 2024 | 41.81 | 42.00 | 41.50 | 41.50 | 25,535 | -0.67(-1.58%) |
Sep 16, 2024 | 41.95 | 42.16 | 41.82 | 42.16 | 21,647 | +0.41(+0.98%) |
Sep 13, 2024 | 41.70 | 41.86 | 41.64 | 41.76 | 26,695 | +0.06(+0.14%) |
Sep 12, 2024 | 41.28 | 41.72 | 41.23 | 41.70 | 14,583 | +0.52(+1.25%) |
Sep 11, 2024 | 40.92 | 41.19 | 40.33 | 41.18 | 33,442 | +0.41(+1.00%) |
Sep 10, 2024 | 40.81 | 40.87 | 40.42 | 40.77 | 39,836 | -0.09(-0.22%) |
Sep 09, 2024 | 40.87 | 41.13 | 40.80 | 40.86 | 20,684 | +0.60(+1.48%) |
Sep 06, 2024 | 41.23 | 41.29 | 40.22 | 40.27 | 26,470 | -1.13(-2.74%) |
Sep 05, 2024 | 41.35 | 41.54 | 40.94 | 41.40 | 73,855 | +0.06(+0.14%) |
Sep 04, 2024 | 41.27 | 41.67 | 41.17 | 41.34 | 86,093 | -0.29(-0.69%) |
Sep 03, 2024 | 42.61 | 42.61 | 41.58 | 41.63 | 179,568 | -1.06(-2.49%) |
Aug 30, 2024 | 42.70 | 42.78 | 42.39 | 42.69 | 81,835 | +0.40(+0.94%) |
Aug 29, 2024 | 42.46 | 42.72 | 42.29 | 42.29 | 19,105 | +0.21(+0.50%) |
Aug 28, 2024 | 42.33 | 42.41 | 41.92 | 42.08 | 75,905 | -0.24(-0.56%) |
Aug 27, 2024 | 42.14 | 42.38 | 42.13 | 42.32 | 26,906 | +0.28(+0.66%) |
Aug 26, 2024 | 42.49 | 42.72 | 41.86 | 42.05 | 43,518 | -0.45(-1.05%) |
Aug 23, 2024 | 42.10 | 42.49 | 42.08 | 42.49 | 12,350 | +0.85(+2.05%) |
Aug 22, 2024 | 42.26 | 42.26 | 41.64 | 41.64 | 19,252 | -0.35(-0.83%) |
Aug 21, 2024 | 41.95 | 42.04 | 41.81 | 41.99 | 25,940 | +0.27(+0.65%) |
Aug 20, 2024 | 41.93 | 41.93 | 41.63 | 41.71 | 25,666 | -0.22(-0.53%) |
Aug 19, 2024 | 41.62 | 41.97 | 41.62 | 41.94 | 38,212 | +0.53(+1.28%) |
Aug 16, 2024 | 41.34 | 41.52 | 41.25 | 41.41 | 22,511 | +0.05(+0.11%) |
Aug 15, 2024 | 41.06 | 41.38 | 41.06 | 41.36 | 27,271 | +0.85(+2.11%) |
Aug 14, 2024 | 40.36 | 40.51 | 40.25 | 40.51 | 22,528 | +0.13(+0.32%) |
Aug 13, 2024 | 39.82 | 40.38 | 39.82 | 40.38 | 113,232 | +1.07(+2.72%) |
Aug 12, 2024 | 39.30 | 39.52 | 39.27 | 39.31 | 18,719 | +0.00(+0.01%) |
Aug 09, 2024 | 38.94 | 39.30 | 38.92 | 39.30 | 68,692 | +0.14(+0.36%) |
Aug 08, 2024 | 38.82 | 39.16 | 38.55 | 39.16 | 39,133 | +0.97(+2.55%) |
Aug 07, 2024 | 38.91 | 39.06 | 38.19 | 38.19 | 30,101 | +0.13(+0.34%) |
Aug 06, 2024 | 37.60 | 38.28 | 37.47 | 38.06 | 37,343 | +0.39(+1.03%) |
Aug 05, 2024 | 36.62 | 38.09 | 36.40 | 37.67 | 85,503 | -1.06(-2.74%) |
Aug 02, 2024 | 39.15 | 39.15 | 38.50 | 38.74 | 52,642 | -1.59(-3.94%) |