Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 13, 2024 | 42.22 | 42.37 | 42.22 | 42.34 | 3,535 | +0.18(+0.42%) |
Sep 12, 2024 | 42.07 | 42.18 | 42.05 | 42.16 | 2,749 | +0.07(+0.16%) |
Sep 11, 2024 | 41.89 | 42.11 | 41.89 | 42.10 | 3,146 | +0.10(+0.23%) |
Sep 10, 2024 | 41.91 | 42.00 | 41.85 | 42.00 | 2,261 | +0.13(+0.31%) |
Sep 09, 2024 | 41.71 | 41.93 | 41.71 | 41.87 | 5,848 | +0.01(+0.01%) |
Sep 06, 2024 | 41.90 | 41.95 | 41.80 | 41.86 | 4,867 | -0.08(-0.18%) |
Sep 05, 2024 | 41.88 | 41.96 | 41.86 | 41.94 | 3,726 | +0.17(+0.41%) |
Sep 04, 2024 | 41.68 | 41.77 | 41.68 | 41.77 | 3,417 | +0.17(+0.41%) |
Sep 03, 2024 | 41.68 | 41.70 | 41.60 | 41.60 | 6,469 | -0.31(-0.74%) |
Aug 30, 2024 | 41.92 | 41.92 | 41.83 | 41.91 | 2,346 | -0.01(-0.01%) |
Aug 29, 2024 | 41.97 | 41.98 | 41.90 | 41.91 | 4,123 | -0.08(-0.18%) |
Aug 28, 2024 | 41.99 | 42.04 | 41.91 | 41.99 | 4,748 | +0.01(+0.02%) |
Aug 27, 2024 | 41.96 | 42.06 | 41.96 | 41.98 | 5,463 | -0.04(-0.09%) |
Aug 26, 2024 | 42.07 | 42.09 | 42.02 | 42.02 | 4,347 | -0.12(-0.28%) |
Aug 23, 2024 | 42.08 | 42.19 | 42.02 | 42.14 | 8,564 | +0.39(+0.93%) |
Aug 22, 2024 | 41.88 | 41.88 | 41.73 | 41.75 | 3,874 | -0.34(-0.81%) |
Aug 21, 2024 | 41.98 | 42.09 | 41.98 | 42.09 | 4,115 | +0.14(+0.33%) |
Aug 20, 2024 | 41.82 | 41.95 | 41.82 | 41.95 | 4,515 | +0.14(+0.33%) |
Aug 19, 2024 | 41.74 | 41.82 | 41.73 | 41.81 | 5,732 | +0.11(+0.27%) |
Aug 16, 2024 | 41.59 | 41.70 | 41.57 | 41.70 | 5,433 | +0.16(+0.38%) |
Aug 15, 2024 | 41.40 | 41.57 | 41.40 | 41.54 | 7,557 | -0.05(-0.11%) |
Aug 14, 2024 | 41.52 | 41.59 | 41.52 | 41.59 | 4,814 | +0.16(+0.37%) |
Aug 13, 2024 | 41.39 | 41.45 | 41.37 | 41.43 | 3,094 | +0.22(+0.54%) |
Aug 12, 2024 | 41.16 | 41.22 | 41.15 | 41.21 | 3,506 | +0.02(+0.05%) |
Aug 09, 2024 | 41.21 | 41.22 | 41.15 | 41.19 | 4,680 | +0.12(+0.29%) |
Aug 08, 2024 | 41.04 | 41.09 | 41.01 | 41.07 | 4,883 | +0.17(+0.42%) |
Aug 07, 2024 | 41.09 | 41.09 | 40.90 | 40.90 | 4,278 | +0.04(+0.10%) |
Aug 06, 2024 | 41.04 | 41.07 | 40.86 | 40.86 | 5,603 | -0.17(-0.42%) |
Aug 05, 2024 | 41.03 | 41.10 | 40.98 | 41.03 | 7,800 | -0.28(-0.67%) |
Aug 02, 2024 | 41.17 | 41.31 | 41.13 | 41.31 | 3,902 | +0.27(+0.66%) |
Aug 01, 2024 | 41.13 | 41.17 | 40.98 | 41.04 | 3,662 | +0.02(+0.06%) |
Jul 31, 2024 | 40.90 | 41.04 | 40.86 | 41.01 | 6,009 | +0.15(+0.37%) |
Jul 30, 2024 | 40.81 | 40.89 | 40.74 | 40.86 | 5,280 | +0.04(+0.09%) |
Jul 29, 2024 | 40.86 | 40.87 | 40.78 | 40.82 | 5,511 | +0.06(+0.15%) |
Jul 26, 2024 | 40.76 | 40.80 | 40.74 | 40.76 | 3,886 | +0.21(+0.51%) |
Jul 25, 2024 | 40.58 | 40.68 | 40.56 | 40.56 | 6,134 | +0.09(+0.22%) |
Jul 24, 2024 | 40.66 | 40.66 | 40.47 | 40.47 | 3,634 | -0.20(-0.50%) |
Jul 23, 2024 | 40.78 | 40.79 | 40.67 | 40.67 | 4,449 | -0.00(-0.00%) |
Jul 22, 2024 | 40.70 | 40.74 | 40.61 | 40.67 | 5,200 | +0.10(+0.24%) |
Jul 19, 2024 | 40.58 | 40.65 | 40.57 | 40.57 | 4,448 | -0.11(-0.26%) |
Jul 18, 2024 | 40.81 | 40.84 | 40.63 | 40.68 | 3,081 | -0.19(-0.48%) |
Jul 17, 2024 | 40.82 | 40.89 | 40.82 | 40.87 | 4,278 | -0.10(-0.24%) |
Jul 16, 2024 | 40.87 | 40.98 | 40.86 | 40.97 | 5,063 | +0.12(+0.29%) |
Jul 15, 2024 | 40.85 | 40.87 | 40.77 | 40.85 | 7,247 | -0.12(-0.29%) |
Jul 12, 2024 | 40.97 | 40.99 | 40.92 | 40.97 | 10,260 | +0.08(+0.19%) |
Jul 11, 2024 | 40.82 | 40.95 | 40.82 | 40.89 | 8,542 | +0.24(+0.59%) |
Jul 10, 2024 | 40.59 | 40.66 | 40.59 | 40.66 | 4,720 | +0.17(+0.43%) |
Jul 09, 2024 | 40.47 | 40.52 | 40.46 | 40.48 | 4,629 | -0.14(-0.35%) |
Jul 08, 2024 | 40.63 | 40.64 | 40.57 | 40.62 | 3,761 | +0.01(+0.02%) |
Jul 05, 2024 | 40.45 | 40.63 | 40.45 | 40.62 | 6,835 | +0.29(+0.73%) |
Jul 03, 2024 | 40.30 | 40.35 | 40.26 | 40.32 | 3,049 | +0.26(+0.65%) |
Jul 02, 2024 | 39.91 | 40.08 | 39.89 | 40.06 | 6,291 | +0.14(+0.36%) |