Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 41.77 | 41.79 | 41.72 | 41.79 | 784 | +0.31(+0.75%) |
Sep 26, 2024 | 41.44 | 41.48 | 41.44 | 41.48 | 914 | +0.49(+1.20%) |
Sep 25, 2024 | 41.44 | 41.44 | 40.99 | 40.99 | 530 | -0.66(-1.59%) |
Sep 24, 2024 | 41.85 | 41.85 | 41.65 | 41.65 | 634 | -0.02(-0.05%) |
Sep 23, 2024 | 42.00 | 42.00 | 41.67 | 41.67 | 1,417 | -0.18(-0.43%) |
Sep 20, 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 174 | -0.60(-1.42%) |
Sep 19, 2024 | 42.35 | 42.45 | 42.35 | 42.45 | 323 | +0.70(+1.67%) |
Sep 18, 2024 | 41.82 | 42.72 | 41.67 | 41.75 | 2,875 | +0.08(+0.20%) |
Sep 17, 2024 | 41.76 | 41.76 | 41.67 | 41.67 | 1,922 | +0.42(+1.02%) |
Sep 16, 2024 | 41.15 | 41.25 | 41.14 | 41.25 | 654 | +0.14(+0.33%) |
Sep 13, 2024 | 40.55 | 41.12 | 40.55 | 41.11 | 679 | +1.00(+2.48%) |
Sep 12, 2024 | 39.92 | 40.12 | 39.77 | 40.12 | 750 | +0.47(+1.19%) |
Sep 11, 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 22 | -0.10(-0.26%) |
Sep 10, 2024 | 39.71 | 39.75 | 39.70 | 39.74 | 1,138 | -0.01(-0.04%) |
Sep 09, 2024 | 39.92 | 39.92 | 39.76 | 39.76 | 975 | -0.10(-0.24%) |
Sep 06, 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 100 | -0.45(-1.12%) |
Sep 05, 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 124 | -0.27(-0.68%) |
Sep 04, 2024 | 40.56 | 40.58 | 40.55 | 40.58 | 438 | -0.11(-0.27%) |
Sep 03, 2024 | 40.86 | 40.86 | 40.69 | 40.69 | 172 | -1.14(-2.72%) |
Aug 30, 2024 | 41.73 | 41.83 | 41.73 | 41.83 | 284 | +0.23(+0.56%) |
Aug 29, 2024 | 41.47 | 41.95 | 41.47 | 41.60 | 1,059 | +0.34(+0.83%) |
Aug 28, 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 73 | -0.17(-0.41%) |
Aug 27, 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 94 | -0.21(-0.51%) |
Aug 26, 2024 | 41.64 | 41.64 | 41.64 | 41.64 | 83 | -0.08(-0.19%) |
Aug 23, 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 100 | +1.41(+3.49%) |
Aug 22, 2024 | 40.58 | 40.58 | 40.31 | 40.31 | 1,167 | -0.36(-0.88%) |
Aug 21, 2024 | 40.46 | 40.67 | 40.46 | 40.67 | 370 | +0.44(+1.10%) |
Aug 20, 2024 | 40.23 | 40.23 | 40.23 | 40.23 | 53 | -0.44(-1.08%) |
Aug 19, 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 154 | +0.31(+0.77%) |
Aug 16, 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 100 | +0.27(+0.68%) |
Aug 15, 2024 | 39.92 | 40.27 | 39.92 | 40.08 | 1,780 | +0.93(+2.36%) |
Aug 14, 2024 | 39.14 | 39.16 | 39.14 | 39.16 | 143 | -0.29(-0.73%) |
Aug 13, 2024 | 39.34 | 39.45 | 39.34 | 39.45 | 722 | +0.68(+1.75%) |
Aug 12, 2024 | 38.69 | 38.77 | 38.69 | 38.77 | 571 | -0.31(-0.79%) |
Aug 09, 2024 | 39.35 | 39.35 | 39.08 | 39.08 | 876 | -0.17(-0.43%) |
Aug 08, 2024 | 39.20 | 39.25 | 39.20 | 39.25 | 323 | +0.62(+1.61%) |
Aug 07, 2024 | 38.73 | 38.77 | 38.63 | 38.63 | 1,532 | -0.45(-1.15%) |
Aug 06, 2024 | 38.96 | 39.31 | 38.96 | 39.07 | 4,172 | +0.27(+0.70%) |
Aug 05, 2024 | 38.29 | 39.03 | 38.29 | 38.80 | 4,040 | -1.45(-3.59%) |
Aug 02, 2024 | 40.21 | 40.41 | 40.02 | 40.25 | 3,440 | -1.39(-3.34%) |
Aug 01, 2024 | 41.65 | 41.65 | 41.64 | 41.64 | 449 | -1.21(-2.82%) |
Jul 31, 2024 | 42.95 | 43.54 | 42.59 | 42.85 | 3,696 | +0.11(+0.25%) |
Jul 30, 2024 | 42.61 | 42.76 | 42.60 | 42.74 | 586 | +0.36(+0.85%) |
Jul 29, 2024 | 42.95 | 42.95 | 42.38 | 42.38 | 579 | -0.47(-1.09%) |
Jul 26, 2024 | 42.80 | 42.85 | 42.66 | 42.85 | 1,496 | +0.73(+1.73%) |
Jul 25, 2024 | 41.68 | 42.26 | 41.61 | 42.12 | 3,178 | +0.73(+1.76%) |
Jul 24, 2024 | 41.55 | 41.55 | 41.39 | 41.39 | 430 | -0.75(-1.79%) |
Jul 23, 2024 | 42.08 | 42.29 | 42.02 | 42.14 | 946 | +0.42(+1.02%) |
Jul 22, 2024 | 41.52 | 41.72 | 41.52 | 41.72 | 675 | +0.75(+1.83%) |
Jul 19, 2024 | 41.28 | 41.28 | 40.97 | 40.97 | 862 | -0.33(-0.80%) |
Jul 18, 2024 | 41.90 | 41.90 | 41.23 | 41.30 | 1,361 | -0.74(-1.75%) |
Jul 17, 2024 | 41.79 | 42.11 | 41.79 | 42.04 | 1,115 | -0.16(-0.38%) |
Jul 16, 2024 | 40.90 | 42.20 | 40.90 | 42.20 | 1,721 | +1.69(+4.17%) |
Jul 15, 2024 | 40.88 | 40.95 | 40.51 | 40.51 | 6,344 | +0.49(+1.22%) |
Jul 12, 2024 | 39.78 | 40.12 | 39.78 | 40.02 | 5,219 | +0.30(+0.76%) |
Jul 11, 2024 | 38.92 | 39.72 | 38.92 | 39.72 | 2,094 | +1.43(+3.73%) |
Jul 10, 2024 | 38.20 | 38.29 | 38.20 | 38.29 | 842 | +0.28(+0.75%) |
Jul 09, 2024 | 38.13 | 38.16 | 38.01 | 38.01 | 2,468 | -0.27(-0.71%) |
Jul 08, 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 1,077 | +0.23(+0.60%) |
Jul 05, 2024 | 38.47 | 38.47 | 38.01 | 38.05 | 1,017 | -0.44(-1.14%) |
Jul 03, 2024 | 38.54 | 38.54 | 38.49 | 38.49 | 342 | +0.05(+0.13%) |
Jul 02, 2024 | 38.43 | 38.44 | 38.43 | 38.44 | 225 | -0.04(-0.10%) |