Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 13, 2024 | 40.69 | 40.72 | 40.69 | 40.70 | 83,536 | +0.02(+0.05%) |
Sep 12, 2024 | 40.67 | 40.69 | 40.66 | 40.69 | 40,960 | +0.01(+0.02%) |
Sep 11, 2024 | 40.67 | 40.70 | 40.67 | 40.67 | 48,795 | -0.02(-0.04%) |
Sep 10, 2024 | 40.71 | 40.72 | 40.66 | 40.69 | 72,135 | +0.03(+0.07%) |
Sep 09, 2024 | 40.66 | 40.67 | 40.66 | 40.66 | 62,624 | -0.01(-0.01%) |
Sep 06, 2024 | 40.66 | 40.68 | 40.63 | 40.66 | 55,904 | +0.06(+0.16%) |
Sep 05, 2024 | 40.61 | 40.63 | 40.60 | 40.60 | 322,396 | -0.02(-0.05%) |
Sep 04, 2024 | 40.60 | 40.62 | 40.58 | 40.62 | 52,487 | +0.07(+0.17%) |
Sep 03, 2024 | 40.59 | 40.59 | 40.55 | 40.55 | 95,905 | -0.19(-0.47%) |
Aug 30, 2024 | 40.72 | 40.74 | 40.72 | 40.74 | 46,347 | +0.02(+0.05%) |
Aug 29, 2024 | 40.73 | 40.73 | 40.70 | 40.72 | 54,827 | -0.01(-0.01%) |
Aug 28, 2024 | 40.71 | 40.73 | 40.71 | 40.73 | 111,906 | +0.01(+0.02%) |
Aug 27, 2024 | 40.69 | 40.72 | 40.69 | 40.72 | 74,332 | +0.01(+0.02%) |
Aug 26, 2024 | 40.73 | 40.73 | 40.70 | 40.70 | 56,687 | +0.00(+0.01%) |
Aug 23, 2024 | 40.67 | 40.70 | 40.66 | 40.70 | 65,133 | +0.03(+0.07%) |
Aug 22, 2024 | 40.68 | 40.73 | 40.65 | 40.67 | 59,134 | -0.01(-0.02%) |
Aug 21, 2024 | 40.64 | 40.69 | 40.63 | 40.68 | 97,812 | -0.08(-0.20%) |
Aug 20, 2024 | 40.62 | 40.84 | 40.62 | 40.76 | 87,621 | +0.14(+0.34%) |
Aug 19, 2024 | 40.61 | 40.62 | 40.60 | 40.62 | 84,983 | +0.02(+0.05%) |
Aug 16, 2024 | 40.57 | 40.61 | 40.57 | 40.60 | 219,267 | +0.04(+0.09%) |
Aug 15, 2024 | 40.56 | 40.57 | 40.56 | 40.56 | 84,208 | -0.04(-0.09%) |
Aug 14, 2024 | 40.58 | 40.60 | 40.58 | 40.60 | 54,184 | +0.02(+0.04%) |
Aug 13, 2024 | 40.59 | 40.59 | 40.57 | 40.59 | 65,657 | +0.04(+0.09%) |
Aug 12, 2024 | 40.53 | 40.56 | 40.53 | 40.55 | 175,584 | +0.01(+0.02%) |
Aug 09, 2024 | 40.56 | 40.58 | 40.53 | 40.54 | 95,133 | +0.01(+0.02%) |
Aug 08, 2024 | 40.50 | 40.53 | 40.50 | 40.53 | 183,871 | +0.01(+0.02%) |
Aug 07, 2024 | 40.49 | 40.54 | 40.49 | 40.52 | 129,034 | +0.17(+0.42%) |
Aug 06, 2024 | 40.56 | 40.57 | 40.35 | 40.35 | 84,318 | -0.22(-0.54%) |
Aug 05, 2024 | 40.59 | 40.62 | 40.55 | 40.57 | 365,965 | +0.00(+0.00%) |
Aug 02, 2024 | 40.49 | 40.57 | 40.49 | 40.57 | 84,917 | +0.10(+0.26%) |
Aug 01, 2024 | 40.44 | 40.47 | 40.43 | 40.47 | 67,170 | +0.03(+0.07%) |
Jul 31, 2024 | 40.38 | 40.44 | 40.38 | 40.44 | 143,114 | +0.03(+0.07%) |
Jul 30, 2024 | 40.42 | 40.42 | 40.40 | 40.41 | 54,065 | +0.01(+0.01%) |
Jul 29, 2024 | 40.43 | 40.43 | 40.40 | 40.40 | 129,380 | +0.00(+0.00%) |
Jul 26, 2024 | 40.40 | 40.42 | 40.39 | 40.40 | 105,274 | +0.03(+0.06%) |
Jul 25, 2024 | 40.36 | 40.38 | 40.36 | 40.38 | 93,932 | +0.00(+0.01%) |
Jul 24, 2024 | 40.33 | 40.38 | 40.33 | 40.37 | 88,138 | +0.03(+0.09%) |
Jul 23, 2024 | 40.31 | 40.36 | 40.31 | 40.34 | 54,641 | +0.00(+0.00%) |
Jul 22, 2024 | 40.35 | 40.35 | 40.33 | 40.34 | 82,201 | -0.01(-0.01%) |
Jul 19, 2024 | 40.35 | 40.36 | 40.34 | 40.34 | 10,275 | -0.01(-0.02%) |
Jul 18, 2024 | 40.31 | 40.37 | 40.31 | 40.35 | 43,079 | +0.02(+0.04%) |
Jul 17, 2024 | 40.30 | 40.40 | 40.30 | 40.34 | 98,629 | +0.02(+0.05%) |
Jul 16, 2024 | 40.30 | 40.32 | 40.30 | 40.32 | 94,886 | +0.01(+0.04%) |
Jul 15, 2024 | 40.31 | 40.32 | 40.30 | 40.30 | 98,881 | -0.00(-0.00%) |
Jul 12, 2024 | 40.31 | 40.32 | 40.29 | 40.30 | 180,997 | +0.04(+0.11%) |
Jul 11, 2024 | 40.28 | 40.28 | 40.25 | 40.26 | 107,289 | +0.03(+0.09%) |
Jul 10, 2024 | 40.22 | 40.23 | 40.21 | 40.22 | 60,915 | +0.00(+0.01%) |
Jul 09, 2024 | 40.21 | 40.23 | 40.21 | 40.22 | 309,348 | +0.00(+0.00%) |
Jul 08, 2024 | 40.20 | 40.22 | 40.20 | 40.22 | 45,464 | +0.02(+0.05%) |
Jul 05, 2024 | 40.21 | 40.22 | 40.19 | 40.20 | 86,150 | +0.03(+0.07%) |
Jul 03, 2024 | 40.18 | 40.18 | 40.15 | 40.17 | 45,820 | +0.04(+0.10%) |
Jul 02, 2024 | 40.12 | 40.15 | 40.12 | 40.13 | 66,450 | +0.02(+0.05%) |