Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 42.11 | 42.13 | 41.70 | 41.83 | 34,355 | -0.30(-0.71%) |
Sep 16, 2024 | 41.98 | 42.38 | 41.97 | 42.13 | 30,877 | -0.13(-0.31%) |
Sep 13, 2024 | 42.25 | 42.50 | 42.25 | 42.26 | 21,571 | +0.01(+0.02%) |
Sep 12, 2024 | 42.18 | 42.32 | 42.01 | 42.25 | 25,420 | +0.08(+0.19%) |
Sep 11, 2024 | 42.10 | 42.33 | 41.84 | 42.17 | 16,203 | +0.01(+0.02%) |
Sep 10, 2024 | 42.02 | 42.20 | 42.02 | 42.16 | 11,874 | +0.08(+0.19%) |
Sep 09, 2024 | 41.78 | 42.22 | 41.78 | 42.08 | 20,420 | +0.24(+0.57%) |
Sep 06, 2024 | 41.82 | 42.09 | 41.80 | 41.84 | 23,580 | +0.03(+0.07%) |
Sep 05, 2024 | 42.07 | 42.26 | 41.74 | 41.81 | 35,632 | -0.49(-1.15%) |
Sep 04, 2024 | 42.40 | 42.60 | 42.16 | 42.30 | 23,055 | -0.10(-0.25%) |
Sep 03, 2024 | 42.41 | 42.64 | 42.35 | 42.40 | 39,985 | -0.01(-0.02%) |
Aug 30, 2024 | 42.28 | 42.50 | 42.24 | 42.41 | 26,145 | +0.30(+0.71%) |
Aug 29, 2024 | 42.17 | 42.36 | 41.99 | 42.11 | 26,837 | +0.14(+0.33%) |
Aug 28, 2024 | 41.87 | 42.20 | 41.74 | 41.97 | 20,892 | -0.07(-0.17%) |
Aug 27, 2024 | 41.90 | 42.07 | 41.90 | 42.04 | 43,334 | +0.14(+0.33%) |
Aug 26, 2024 | 41.95 | 42.14 | 41.90 | 41.90 | 26,853 | -0.06(-0.14%) |
Aug 23, 2024 | 41.76 | 41.96 | 41.52 | 41.96 | 17,162 | +0.09(+0.21%) |
Aug 22, 2024 | 41.89 | 41.95 | 41.75 | 41.87 | 29,287 | +0.16(+0.38%) |
Aug 21, 2024 | 41.70 | 41.80 | 41.69 | 41.71 | 17,728 | -0.04(-0.10%) |
Aug 20, 2024 | 41.53 | 41.97 | 41.51 | 41.75 | 22,527 | +0.07(+0.17%) |
Aug 19, 2024 | 41.10 | 41.69 | 41.10 | 41.68 | 22,187 | +0.30(+0.72%) |
Aug 16, 2024 | 41.06 | 41.44 | 41.04 | 41.38 | 30,635 | -0.07(-0.17%) |
Aug 15, 2024 | 41.25 | 41.60 | 41.24 | 41.45 | 23,641 | +0.28(+0.69%) |
Aug 14, 2024 | 40.91 | 41.28 | 40.91 | 41.17 | 21,665 | +0.16(+0.39%) |
Aug 13, 2024 | 40.93 | 41.40 | 40.93 | 41.01 | 24,006 | +0.08(+0.19%) |
Aug 12, 2024 | 40.92 | 41.05 | 40.70 | 40.93 | 22,693 | +0.01(+0.02%) |
Aug 09, 2024 | 40.78 | 41.09 | 40.78 | 40.92 | 29,821 | +0.13(+0.32%) |
Aug 08, 2024 | 40.49 | 40.96 | 40.49 | 40.79 | 33,801 | +0.64(+1.59%) |
Aug 07, 2024 | 40.38 | 40.59 | 40.11 | 40.15 | 36,974 | -0.25(-0.62%) |
Aug 06, 2024 | 39.79 | 40.65 | 39.79 | 40.40 | 24,824 | +0.67(+1.68%) |
Aug 05, 2024 | 40.67 | 40.67 | 39.67 | 39.73 | 61,788 | -1.36(-3.30%) |
Aug 02, 2024 | 41.48 | 41.50 | 40.85 | 41.09 | 18,462 | -0.38(-0.92%) |
Aug 01, 2024 | 41.09 | 41.53 | 41.05 | 41.48 | 33,294 | +0.57(+1.39%) |
Jul 31, 2024 | 40.89 | 41.08 | 40.83 | 40.91 | 24,965 | +0.15(+0.37%) |
Jul 30, 2024 | 40.88 | 41.16 | 40.64 | 40.76 | 24,932 | +0.00(+0.00%) |
Jul 29, 2024 | 40.91 | 40.93 | 40.68 | 40.76 | 26,404 | -0.18(-0.44%) |
Jul 26, 2024 | 40.92 | 41.31 | 40.90 | 40.94 | 30,473 | +0.00(+0.00%) |
Jul 25, 2024 | 41.01 | 41.34 | 40.91 | 40.94 | 43,994 | -0.28(-0.68%) |
Jul 24, 2024 | 41.11 | 41.28 | 41.09 | 41.22 | 42,053 | +0.11(+0.27%) |
Jul 23, 2024 | 41.23 | 41.23 | 40.95 | 41.11 | 38,471 | +0.02(+0.05%) |
Jul 22, 2024 | 41.15 | 41.21 | 41.04 | 41.09 | 27,109 | +0.17(+0.41%) |
Jul 19, 2024 | 40.80 | 41.18 | 40.80 | 40.92 | 16,154 | +0.11(+0.27%) |
Jul 18, 2024 | 41.41 | 41.41 | 40.79 | 40.81 | 85,117 | -0.86(-2.05%) |
Jul 17, 2024 | 41.61 | 41.72 | 41.19 | 41.66 | 21,911 | +0.05(+0.12%) |
Jul 16, 2024 | 41.40 | 41.77 | 41.40 | 41.61 | 26,005 | +0.24(+0.57%) |
Jul 15, 2024 | 41.35 | 41.63 | 41.33 | 41.38 | 22,134 | +0.21(+0.52%) |
Jul 12, 2024 | 41.33 | 41.42 | 41.16 | 41.16 | 19,412 | +0.08(+0.19%) |
Jul 11, 2024 | 40.68 | 41.17 | 40.46 | 41.08 | 23,977 | +0.46(+1.12%) |
Jul 10, 2024 | 40.48 | 40.73 | 40.41 | 40.63 | 27,272 | +0.33(+0.81%) |
Jul 09, 2024 | 40.50 | 40.56 | 40.24 | 40.30 | 31,095 | -0.04(-0.10%) |
Jul 08, 2024 | 40.28 | 40.53 | 40.14 | 40.34 | 37,606 | +0.04(+0.10%) |
Jul 05, 2024 | 40.14 | 40.33 | 40.03 | 40.30 | 33,161 | +0.21(+0.52%) |
Jul 03, 2024 | 40.05 | 40.20 | 40.04 | 40.10 | 34,839 | +0.03(+0.07%) |
Jul 02, 2024 | 40.30 | 40.30 | 39.94 | 40.07 | 38,745 | -0.18(-0.44%) |