Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 42.77 | 42.77 | 42.66 | 42.67 | 2,211 | -0.14(-0.32%) |
Oct 24, 2024 | 42.76 | 42.80 | 42.76 | 42.80 | 4,961 | +0.14(+0.32%) |
Oct 23, 2024 | 42.63 | 42.67 | 42.63 | 42.67 | 311 | -0.12(-0.29%) |
Oct 22, 2024 | 42.76 | 42.79 | 42.71 | 42.79 | 1,957 | -0.00(-0.01%) |
Oct 21, 2024 | 42.91 | 42.91 | 42.80 | 42.80 | 1,295 | -0.30(-0.68%) |
Oct 18, 2024 | 43.14 | 43.14 | 43.09 | 43.09 | 1,174 | +0.02(+0.05%) |
Oct 17, 2024 | 43.07 | 43.09 | 43.07 | 43.07 | 2,498 | -0.29(-0.67%) |
Oct 16, 2024 | 43.21 | 43.36 | 43.21 | 43.36 | 1,683 | +0.19(+0.44%) |
Oct 15, 2024 | 43.13 | 43.17 | 43.13 | 43.17 | 104 | +0.15(+0.35%) |
Oct 14, 2024 | 42.93 | 43.02 | 42.93 | 43.02 | 204 | -0.05(-0.12%) |
Oct 11, 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 185 | -0.01(-0.01%) |
Oct 10, 2024 | 43.05 | 43.08 | 43.05 | 43.08 | 340 | +0.01(+0.03%) |
Oct 09, 2024 | 43.11 | 43.11 | 43.06 | 43.06 | 1,026 | -0.12(-0.27%) |
Oct 08, 2024 | 43.09 | 43.20 | 43.09 | 43.18 | 758 | +0.06(+0.14%) |
Oct 07, 2024 | 43.17 | 43.17 | 43.08 | 43.12 | 1,431 | -0.17(-0.38%) |
Oct 04, 2024 | 43.40 | 43.40 | 43.18 | 43.28 | 9,689 | -0.34(-0.78%) |
Oct 03, 2024 | 43.65 | 43.70 | 43.62 | 43.63 | 6,120 | -0.10(-0.23%) |
Oct 02, 2024 | 43.68 | 43.72 | 43.67 | 43.72 | 2,801 | -0.08(-0.18%) |
Oct 01, 2024 | 43.85 | 43.85 | 43.79 | 43.80 | 2,582 | +0.11(+0.24%) |
Sep 30, 2024 | 43.71 | 43.74 | 43.70 | 43.70 | 529 | -0.11(-0.25%) |
Sep 27, 2024 | 43.78 | 43.82 | 43.78 | 43.81 | 279 | +0.10(+0.22%) |
Sep 26, 2024 | 43.70 | 43.71 | 43.59 | 43.71 | 651 | +0.01(+0.02%) |
Sep 25, 2024 | 43.76 | 43.76 | 43.70 | 43.70 | 1,001 | -0.15(-0.34%) |
Sep 24, 2024 | 43.76 | 43.85 | 43.68 | 43.85 | 3,374 | +0.07(+0.16%) |
Sep 23, 2024 | 43.79 | 43.79 | 43.70 | 43.78 | 1,596 | -0.06(-0.14%) |
Sep 20, 2024 | 43.86 | 44.05 | 43.84 | 43.84 | 9,232 | -0.00(-0.01%) |
Sep 19, 2024 | 43.80 | 43.84 | 43.77 | 43.84 | 1,360 | -0.02(-0.04%) |
Sep 18, 2024 | 43.89 | 43.98 | 43.86 | 43.86 | 1,660 | -0.11(-0.26%) |
Sep 17, 2024 | 44.00 | 44.01 | 43.97 | 43.97 | 1,880 | -0.06(-0.13%) |
Sep 16, 2024 | 43.96 | 44.04 | 43.96 | 44.03 | 2,027 | +0.08(+0.18%) |
Sep 13, 2024 | 43.95 | 43.96 | 43.88 | 43.95 | 1,760 | +0.11(+0.25%) |
Sep 12, 2024 | 43.81 | 43.84 | 43.79 | 43.84 | 2,671 | -0.04(-0.10%) |
Sep 11, 2024 | 43.96 | 43.96 | 43.87 | 43.88 | 516 | -0.05(-0.11%) |
Sep 10, 2024 | 43.86 | 44.18 | 43.85 | 43.93 | 10,361 | +0.18(+0.40%) |
Sep 09, 2024 | 43.68 | 43.80 | 43.68 | 43.76 | 7,858 | +0.08(+0.18%) |
Sep 06, 2024 | 43.76 | 43.76 | 43.66 | 43.68 | 1,858 | +0.06(+0.15%) |
Sep 05, 2024 | 43.53 | 43.65 | 43.53 | 43.61 | 2,726 | +0.09(+0.21%) |
Sep 04, 2024 | 43.44 | 43.52 | 43.44 | 43.52 | 439 | +0.24(+0.56%) |
Sep 03, 2024 | 43.20 | 43.28 | 43.20 | 43.28 | 2,060 | +0.18(+0.42%) |
Aug 30, 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 584 | -0.08(-0.19%) |
Aug 29, 2024 | 43.19 | 43.19 | 43.18 | 43.18 | 221 | -0.06(-0.14%) |
Aug 28, 2024 | 43.26 | 43.26 | 43.24 | 43.24 | 328 | -0.05(-0.12%) |
Aug 27, 2024 | 43.26 | 43.29 | 43.26 | 43.29 | 1,041 | -0.05(-0.12%) |
Aug 26, 2024 | 43.40 | 43.41 | 43.35 | 43.35 | 4,722 | +0.02(+0.05%) |
Aug 23, 2024 | 43.19 | 43.33 | 43.19 | 43.33 | 4,739 | +0.21(+0.48%) |
Aug 22, 2024 | 43.11 | 43.12 | 43.11 | 43.12 | 1,187 | -0.21(-0.48%) |
Aug 21, 2024 | 43.33 | 43.39 | 43.32 | 43.32 | 1,351 | +0.12(+0.27%) |
Aug 20, 2024 | 43.21 | 43.21 | 43.21 | 43.21 | 23 | +0.13(+0.31%) |
Aug 19, 2024 | 43.02 | 43.07 | 43.02 | 43.07 | 2,965 | +0.06(+0.14%) |
Aug 16, 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 100 | +0.09(+0.22%) |
Aug 15, 2024 | 42.92 | 42.92 | 42.92 | 42.92 | 3 | -0.18(-0.41%) |
Aug 14, 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 31 | +0.07(+0.16%) |
Aug 13, 2024 | 43.02 | 43.03 | 43.02 | 43.03 | 126 | +0.15(+0.35%) |
Aug 12, 2024 | 42.90 | 42.90 | 42.88 | 42.88 | 409 | +0.12(+0.28%) |
Aug 09, 2024 | 42.76 | 42.76 | 42.76 | 42.76 | 100 | +0.12(+0.27%) |
Aug 08, 2024 | 42.64 | 42.64 | 42.64 | 42.64 | 23 | -0.07(-0.17%) |
Aug 07, 2024 | 42.71 | 42.71 | 42.71 | 42.71 | 84 | -0.15(-0.35%) |
Aug 06, 2024 | 42.98 | 42.98 | 42.86 | 42.86 | 626 | -0.28(-0.65%) |
Aug 05, 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 42 | -0.02(-0.04%) |
Aug 02, 2024 | 43.16 | 43.16 | 43.16 | 43.16 | 100 | +0.50(+1.17%) |