Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 41.25 | 41.31 | 41.24 | 41.26 | 135,466 | -0.02(-0.05%) |
Oct 14, 2024 | 41.23 | 41.28 | 41.18 | 41.28 | 33,455 | +0.05(+0.12%) |
Oct 11, 2024 | 41.18 | 41.25 | 41.16 | 41.23 | 112,735 | +0.08(+0.19%) |
Oct 10, 2024 | 41.11 | 41.17 | 41.07 | 41.15 | 134,242 | +0.00(+0.00%) |
Oct 09, 2024 | 41.14 | 41.18 | 41.12 | 41.15 | 144,617 | +0.00(+0.00%) |
Oct 08, 2024 | 41.14 | 41.17 | 41.09 | 41.15 | 103,982 | +0.07(+0.17%) |
Oct 07, 2024 | 41.20 | 41.21 | 41.07 | 41.08 | 201,989 | -0.18(-0.44%) |
Oct 04, 2024 | 41.29 | 41.30 | 41.23 | 41.26 | 98,925 | -0.03(-0.07%) |
Oct 03, 2024 | 41.32 | 41.32 | 41.24 | 41.29 | 364,293 | -0.06(-0.15%) |
Oct 02, 2024 | 41.34 | 41.35 | 41.27 | 41.35 | 136,693 | -0.02(-0.05%) |
Oct 01, 2024 | 41.42 | 41.43 | 41.33 | 41.37 | 216,601 | -0.04(-0.09%) |
Sep 30, 2024 | 41.41 | 41.43 | 41.34 | 41.41 | 226,964 | -0.01(-0.01%) |
Sep 27, 2024 | 41.34 | 41.41 | 41.32 | 41.41 | 195,074 | +0.06(+0.14%) |
Sep 26, 2024 | 41.37 | 41.37 | 41.27 | 41.35 | 195,212 | +0.05(+0.13%) |
Sep 25, 2024 | 41.29 | 41.34 | 41.28 | 41.30 | 76,708 | -0.05(-0.13%) |
Sep 24, 2024 | 41.29 | 41.35 | 41.28 | 41.35 | 79,102 | +0.02(+0.06%) |
Sep 23, 2024 | 41.36 | 41.36 | 41.31 | 41.33 | 72,773 | -0.04(-0.10%) |
Sep 20, 2024 | 41.34 | 41.38 | 41.25 | 41.37 | 125,741 | +0.00(+0.01%) |
Sep 19, 2024 | 41.45 | 41.45 | 41.31 | 41.36 | 72,794 | +0.17(+0.42%) |
Sep 18, 2024 | 41.14 | 41.34 | 41.12 | 41.19 | 92,137 | +0.03(+0.08%) |
Sep 17, 2024 | 41.15 | 41.17 | 41.10 | 41.15 | 174,633 | +0.03(+0.08%) |
Sep 16, 2024 | 41.09 | 41.15 | 41.03 | 41.12 | 130,356 | +0.04(+0.11%) |
Sep 13, 2024 | 41.00 | 41.07 | 41.00 | 41.07 | 140,703 | +0.13(+0.32%) |
Sep 12, 2024 | 40.87 | 40.97 | 40.84 | 40.94 | 93,552 | +0.07(+0.17%) |
Sep 11, 2024 | 40.82 | 40.88 | 40.72 | 40.88 | 159,455 | +0.05(+0.12%) |
Sep 10, 2024 | 40.92 | 40.92 | 40.79 | 40.83 | 75,334 | -0.09(-0.22%) |
Sep 09, 2024 | 40.89 | 40.92 | 40.84 | 40.92 | 475,446 | +0.10(+0.24%) |
Sep 06, 2024 | 40.92 | 40.95 | 40.75 | 40.82 | 141,148 | -0.07(-0.17%) |
Sep 05, 2024 | 40.80 | 40.91 | 40.80 | 40.89 | 78,615 | +0.12(+0.29%) |
Sep 04, 2024 | 40.62 | 40.80 | 40.62 | 40.77 | 153,047 | +0.09(+0.22%) |
Sep 03, 2024 | 40.73 | 40.75 | 40.62 | 40.68 | 392,282 | -0.08(-0.20%) |
Aug 30, 2024 | 40.82 | 40.82 | 40.69 | 40.76 | 78,725 | +0.00(+0.01%) |
Aug 29, 2024 | 40.77 | 40.77 | 40.71 | 40.75 | 69,741 | +0.01(+0.04%) |
Aug 28, 2024 | 40.76 | 40.77 | 40.69 | 40.74 | 120,893 | +0.01(+0.02%) |
Aug 27, 2024 | 40.71 | 40.78 | 40.67 | 40.73 | 114,715 | -0.02(-0.05%) |
Aug 26, 2024 | 40.82 | 40.83 | 40.72 | 40.75 | 119,225 | -0.06(-0.15%) |
Aug 23, 2024 | 40.69 | 40.81 | 40.63 | 40.81 | 82,774 | +0.23(+0.58%) |
Aug 22, 2024 | 40.64 | 40.64 | 40.54 | 40.57 | 70,415 | -0.04(-0.09%) |
Aug 21, 2024 | 40.57 | 40.63 | 40.53 | 40.61 | 108,110 | +0.10(+0.24%) |
Aug 20, 2024 | 40.57 | 40.59 | 40.47 | 40.51 | 156,072 | -0.08(-0.19%) |
Aug 19, 2024 | 40.49 | 40.59 | 40.47 | 40.59 | 150,850 | +0.08(+0.21%) |
Aug 16, 2024 | 40.35 | 40.52 | 40.34 | 40.51 | 188,459 | +0.14(+0.35%) |
Aug 15, 2024 | 40.34 | 40.36 | 40.29 | 40.36 | 91,108 | +0.05(+0.12%) |
Aug 14, 2024 | 40.21 | 40.32 | 40.21 | 40.31 | 87,042 | +0.08(+0.20%) |
Aug 13, 2024 | 40.14 | 40.24 | 40.11 | 40.24 | 138,417 | +0.23(+0.57%) |
Aug 12, 2024 | 40.03 | 40.07 | 40.00 | 40.01 | 111,575 | -0.04(-0.10%) |
Aug 09, 2024 | 40.09 | 40.09 | 39.99 | 40.05 | 225,412 | -0.03(-0.07%) |
Aug 08, 2024 | 40.03 | 40.09 | 39.97 | 40.08 | 86,322 | +0.15(+0.38%) |
Aug 07, 2024 | 40.13 | 40.13 | 39.90 | 39.93 | 90,400 | +0.06(+0.16%) |
Aug 06, 2024 | 39.95 | 40.02 | 39.77 | 39.86 | 473,479 | +0.08(+0.20%) |
Aug 05, 2024 | 39.55 | 39.84 | 39.49 | 39.78 | 358,586 | -0.25(-0.62%) |
Aug 02, 2024 | 40.06 | 40.11 | 39.97 | 40.03 | 101,739 | -0.13(-0.32%) |