Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 42.38 | 42.40 | 42.23 | 42.38 | 3,916 | +0.20(+0.47%) |
Oct 17, 2024 | 42.39 | 42.39 | 42.14 | 42.18 | 2,896 | -0.31(-0.73%) |
Oct 16, 2024 | 42.18 | 42.52 | 42.18 | 42.49 | 3,618 | +0.37(+0.88%) |
Oct 15, 2024 | 42.38 | 42.62 | 42.08 | 42.12 | 4,659 | -0.26(-0.61%) |
Oct 14, 2024 | 41.99 | 42.38 | 41.99 | 42.38 | 2,796 | +0.45(+1.07%) |
Oct 11, 2024 | 41.72 | 42.02 | 41.72 | 41.93 | 2,237 | +0.18(+0.44%) |
Oct 10, 2024 | 41.75 | 41.77 | 41.60 | 41.75 | 3,650 | -0.17(-0.41%) |
Oct 09, 2024 | 41.80 | 42.10 | 41.80 | 41.92 | 4,905 | -0.06(-0.14%) |
Oct 08, 2024 | 41.96 | 42.02 | 41.80 | 41.98 | 8,629 | +0.27(+0.65%) |
Oct 07, 2024 | 41.99 | 41.99 | 41.71 | 41.71 | 2,243 | -0.51(-1.21%) |
Oct 04, 2024 | 42.29 | 42.29 | 42.16 | 42.22 | 4,036 | +0.01(+0.02%) |
Oct 03, 2024 | 42.28 | 42.30 | 42.17 | 42.21 | 2,424 | -0.45(-1.05%) |
Oct 02, 2024 | 42.74 | 42.83 | 42.66 | 42.66 | 7,308 | -0.29(-0.68%) |
Oct 01, 2024 | 43.19 | 43.19 | 42.65 | 42.95 | 10,475 | -0.13(-0.30%) |
Sep 30, 2024 | 42.94 | 43.11 | 42.16 | 43.08 | 149,952 | +0.13(+0.30%) |
Sep 27, 2024 | 43.26 | 43.35 | 42.95 | 42.95 | 1,999 | -0.10(-0.23%) |
Sep 26, 2024 | 42.87 | 43.11 | 42.87 | 43.05 | 4,903 | +0.64(+1.51%) |
Sep 25, 2024 | 42.46 | 42.50 | 42.24 | 42.41 | 6,560 | +0.10(+0.24%) |
Sep 24, 2024 | 42.33 | 42.50 | 42.27 | 42.31 | 5,351 | -0.06(-0.14%) |
Sep 23, 2024 | 42.28 | 42.40 | 42.27 | 42.37 | 5,234 | +0.16(+0.37%) |
Sep 20, 2024 | 42.47 | 42.47 | 42.12 | 42.21 | 8,809 | -0.31(-0.73%) |
Sep 19, 2024 | 42.46 | 42.58 | 42.34 | 42.52 | 10,435 | +0.56(+1.33%) |
Sep 18, 2024 | 41.98 | 42.24 | 41.75 | 41.96 | 3,014 | +0.09(+0.21%) |
Sep 17, 2024 | 42.01 | 42.02 | 41.81 | 41.87 | 2,452 | -0.09(-0.21%) |
Sep 16, 2024 | 41.56 | 41.96 | 41.56 | 41.96 | 5,690 | +0.46(+1.12%) |
Sep 13, 2024 | 41.53 | 41.66 | 41.41 | 41.50 | 5,123 | +0.27(+0.65%) |
Sep 12, 2024 | 40.73 | 41.23 | 40.73 | 41.23 | 7,893 | +0.50(+1.23%) |
Sep 11, 2024 | 40.69 | 40.91 | 40.10 | 40.73 | 14,173 | -0.08(-0.20%) |
Sep 10, 2024 | 40.74 | 40.81 | 40.53 | 40.81 | 6,536 | +0.25(+0.62%) |
Sep 09, 2024 | 40.43 | 40.69 | 40.43 | 40.56 | 10,240 | +0.44(+1.10%) |
Sep 06, 2024 | 40.81 | 40.81 | 40.10 | 40.12 | 2,124 | -0.68(-1.68%) |
Sep 05, 2024 | 40.88 | 40.88 | 40.58 | 40.81 | 4,646 | +0.04(+0.11%) |
Sep 04, 2024 | 40.88 | 41.07 | 40.70 | 40.76 | 3,538 | -0.54(-1.31%) |
Sep 03, 2024 | 41.71 | 41.71 | 41.09 | 41.30 | 8,091 | -0.82(-1.95%) |
Aug 30, 2024 | 42.02 | 42.14 | 41.83 | 42.12 | 4,903 | +0.27(+0.64%) |
Aug 29, 2024 | 41.86 | 42.15 | 41.84 | 41.85 | 4,932 | +0.20(+0.49%) |
Aug 28, 2024 | 41.83 | 41.89 | 41.65 | 41.65 | 2,619 | -0.22(-0.52%) |
Aug 27, 2024 | 41.83 | 41.88 | 41.69 | 41.87 | 4,730 | -0.14(-0.34%) |
Aug 26, 2024 | 42.03 | 42.25 | 41.82 | 42.01 | 19,372 | -0.06(-0.14%) |
Aug 23, 2024 | 41.77 | 42.07 | 41.77 | 42.07 | 3,403 | +0.78(+1.89%) |
Aug 22, 2024 | 41.70 | 41.70 | 41.25 | 41.29 | 3,381 | -0.30(-0.72%) |
Aug 21, 2024 | 41.51 | 41.63 | 41.36 | 41.59 | 3,459 | +0.08(+0.19%) |
Aug 20, 2024 | 41.38 | 41.51 | 41.35 | 41.51 | 1,647 | +0.19(+0.46%) |
Aug 19, 2024 | 41.17 | 41.33 | 41.17 | 41.32 | 6,127 | +0.02(+0.05%) |
Aug 16, 2024 | 41.22 | 41.37 | 41.11 | 41.30 | 7,207 | +0.11(+0.27%) |
Aug 15, 2024 | 41.00 | 41.35 | 41.00 | 41.19 | 5,964 | +0.34(+0.83%) |
Aug 14, 2024 | 40.80 | 40.89 | 40.68 | 40.85 | 7,132 | +0.07(+0.17%) |
Aug 13, 2024 | 40.39 | 40.78 | 40.34 | 40.78 | 18,311 | +0.78(+1.95%) |
Aug 12, 2024 | 40.30 | 40.30 | 39.94 | 40.00 | 17,096 | -0.16(-0.40%) |
Aug 09, 2024 | 40.02 | 40.18 | 39.86 | 40.16 | 21,263 | +0.02(+0.05%) |
Aug 08, 2024 | 39.83 | 40.19 | 39.83 | 40.14 | 1,820 | +0.64(+1.62%) |
Aug 07, 2024 | 40.29 | 40.44 | 39.49 | 39.50 | 11,617 | -0.03(-0.08%) |
Aug 06, 2024 | 39.32 | 39.91 | 39.22 | 39.53 | 8,033 | +0.26(+0.66%) |
Aug 05, 2024 | 38.95 | 39.74 | 38.80 | 39.27 | 11,021 | -1.63(-3.98%) |
Aug 02, 2024 | 41.05 | 41.06 | 40.23 | 40.90 | 20,882 | -0.53(-1.28%) |