Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 41.83 | 41.86 | 41.79 | 41.81 | 45,840 | -0.12(-0.29%) |
Oct 16, 2024 | 41.97 | 42.00 | 41.93 | 41.93 | 47,109 | -0.00(-0.01%) |
Oct 15, 2024 | 41.92 | 42.00 | 41.91 | 41.93 | 112,865 | +0.06(+0.15%) |
Oct 14, 2024 | 41.77 | 41.90 | 41.77 | 41.87 | 42,254 | -0.06(-0.14%) |
Oct 11, 2024 | 42.02 | 42.02 | 41.88 | 41.93 | 58,143 | +0.00(+0.00%) |
Oct 10, 2024 | 41.86 | 41.95 | 41.81 | 41.93 | 67,288 | +0.09(+0.21%) |
Oct 09, 2024 | 41.75 | 41.85 | 41.74 | 41.84 | 54,233 | -0.08(-0.19%) |
Oct 08, 2024 | 41.77 | 41.92 | 41.76 | 41.92 | 41,941 | +0.11(+0.25%) |
Oct 07, 2024 | 41.79 | 41.87 | 41.79 | 41.81 | 33,585 | -0.05(-0.11%) |
Oct 04, 2024 | 41.98 | 42.00 | 41.86 | 41.86 | 41,429 | -0.33(-0.78%) |
Oct 03, 2024 | 42.29 | 42.29 | 42.17 | 42.19 | 69,599 | -0.20(-0.47%) |
Oct 02, 2024 | 42.30 | 42.42 | 42.30 | 42.39 | 58,110 | -0.03(-0.07%) |
Oct 01, 2024 | 42.41 | 42.53 | 42.38 | 42.42 | 26,977 | +0.14(+0.33%) |
Sep 30, 2024 | 42.32 | 42.33 | 42.21 | 42.28 | 50,516 | -0.06(-0.15%) |
Sep 27, 2024 | 42.28 | 42.39 | 42.24 | 42.34 | 68,157 | +0.15(+0.35%) |
Sep 26, 2024 | 42.24 | 42.25 | 42.15 | 42.20 | 41,234 | -0.07(-0.16%) |
Sep 25, 2024 | 42.35 | 42.35 | 42.23 | 42.27 | 37,867 | -0.15(-0.34%) |
Sep 24, 2024 | 42.29 | 42.49 | 42.24 | 42.41 | 53,921 | +0.10(+0.24%) |
Sep 23, 2024 | 42.19 | 42.36 | 42.13 | 42.31 | 45,845 | -0.02(-0.04%) |
Sep 20, 2024 | 42.35 | 42.35 | 42.20 | 42.33 | 49,996 | -0.02(-0.05%) |
Sep 19, 2024 | 42.21 | 42.36 | 42.21 | 42.35 | 24,863 | +0.11(+0.26%) |
Sep 18, 2024 | 42.29 | 42.49 | 42.22 | 42.23 | 49,066 | -0.17(-0.39%) |
Sep 17, 2024 | 42.41 | 42.43 | 42.35 | 42.40 | 30,790 | +0.00(+0.01%) |
Sep 16, 2024 | 42.34 | 42.43 | 42.33 | 42.40 | 53,925 | +0.13(+0.31%) |
Sep 13, 2024 | 42.27 | 42.30 | 42.22 | 42.26 | 41,810 | +0.16(+0.38%) |
Sep 12, 2024 | 42.06 | 42.13 | 42.02 | 42.10 | 42,482 | -0.02(-0.05%) |
Sep 11, 2024 | 42.08 | 42.21 | 42.06 | 42.13 | 33,525 | +0.05(+0.13%) |
Sep 10, 2024 | 41.98 | 42.09 | 41.97 | 42.07 | 32,016 | +0.11(+0.25%) |
Sep 09, 2024 | 41.90 | 42.02 | 41.90 | 41.97 | 36,618 | +0.07(+0.17%) |
Sep 06, 2024 | 41.94 | 42.03 | 41.87 | 41.90 | 25,749 | +0.05(+0.12%) |
Sep 05, 2024 | 41.90 | 41.91 | 41.79 | 41.85 | 29,375 | +0.01(+0.02%) |
Sep 04, 2024 | 41.70 | 41.87 | 41.70 | 41.84 | 64,530 | +0.08(+0.20%) |
Sep 03, 2024 | 41.85 | 41.85 | 41.71 | 41.75 | 50,536 | +0.11(+0.26%) |
Aug 30, 2024 | 41.77 | 41.79 | 41.65 | 41.65 | 35,529 | -0.17(-0.41%) |
Aug 29, 2024 | 41.83 | 41.84 | 41.76 | 41.82 | 56,702 | -0.05(-0.11%) |
Aug 28, 2024 | 41.85 | 41.91 | 41.83 | 41.86 | 27,659 | -0.04(-0.09%) |
Aug 27, 2024 | 41.77 | 41.92 | 41.77 | 41.90 | 112,281 | +0.02(+0.04%) |
Aug 26, 2024 | 41.93 | 41.95 | 41.85 | 41.89 | 57,155 | +0.04(+0.09%) |
Aug 23, 2024 | 41.64 | 41.88 | 41.64 | 41.85 | 35,967 | +0.27(+0.65%) |
Aug 22, 2024 | 41.63 | 41.63 | 41.50 | 41.58 | 69,876 | -0.18(-0.43%) |
Aug 21, 2024 | 41.68 | 41.78 | 41.63 | 41.76 | 42,831 | +0.10(+0.24%) |
Aug 20, 2024 | 41.54 | 41.67 | 41.54 | 41.66 | 30,886 | +0.17(+0.42%) |
Aug 19, 2024 | 41.45 | 41.55 | 41.45 | 41.48 | 21,355 | +0.01(+0.02%) |
Aug 16, 2024 | 41.51 | 41.51 | 41.43 | 41.47 | 25,796 | +0.00(+0.00%) |
Aug 15, 2024 | 41.40 | 41.47 | 41.35 | 41.47 | 43,152 | -0.07(-0.17%) |
Aug 14, 2024 | 41.61 | 41.68 | 41.54 | 41.54 | 51,259 | -0.07(-0.16%) |
Aug 13, 2024 | 41.60 | 41.61 | 41.54 | 41.61 | 43,887 | +0.10(+0.24%) |
Aug 12, 2024 | 41.36 | 41.51 | 41.36 | 41.51 | 19,666 | +0.14(+0.34%) |
Aug 09, 2024 | 41.38 | 41.41 | 41.33 | 41.37 | 33,095 | +0.09(+0.22%) |
Aug 08, 2024 | 41.25 | 41.30 | 41.21 | 41.28 | 71,734 | -0.04(-0.10%) |
Aug 07, 2024 | 41.40 | 41.45 | 41.30 | 41.33 | 26,038 | -0.14(-0.33%) |
Aug 06, 2024 | 41.58 | 41.58 | 41.44 | 41.46 | 55,557 | -0.24(-0.58%) |
Aug 05, 2024 | 41.61 | 41.74 | 41.50 | 41.70 | 59,802 | +0.10(+0.24%) |
Aug 02, 2024 | 41.55 | 41.64 | 41.46 | 41.60 | 78,696 | +0.19(+0.46%) |