Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 42.38 | 42.63 | 42.38 | 42.40 | 4,275 | +0.01(+0.03%) |
Sep 25, 2024 | 42.60 | 42.60 | 42.39 | 42.39 | 4,967 | -0.19(-0.46%) |
Sep 24, 2024 | 42.56 | 42.65 | 42.52 | 42.58 | 12,199 | +0.11(+0.25%) |
Sep 23, 2024 | 42.39 | 42.53 | 42.39 | 42.47 | 1,607 | -0.06(-0.13%) |
Sep 20, 2024 | 42.44 | 42.57 | 42.44 | 42.53 | 6,310 | +0.03(+0.06%) |
Sep 19, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 96 | +0.01(+0.03%) |
Sep 18, 2024 | 42.59 | 42.72 | 42.49 | 42.49 | 5,915 | -0.15(-0.35%) |
Sep 17, 2024 | 42.61 | 42.69 | 42.60 | 42.64 | 14,485 | +0.07(+0.16%) |
Sep 16, 2024 | 42.59 | 42.59 | 42.50 | 42.57 | 2,127 | +0.11(+0.26%) |
Sep 13, 2024 | 42.40 | 42.49 | 42.40 | 42.46 | 1,000 | +0.13(+0.30%) |
Sep 12, 2024 | 42.28 | 42.34 | 42.26 | 42.34 | 525 | -0.05(-0.11%) |
Sep 11, 2024 | 42.39 | 42.39 | 42.31 | 42.38 | 969 | +0.01(+0.01%) |
Sep 10, 2024 | 42.30 | 42.39 | 42.30 | 42.38 | 1,454 | +0.09(+0.22%) |
Sep 09, 2024 | 42.18 | 42.36 | 42.18 | 42.28 | 5,767 | +0.11(+0.26%) |
Sep 06, 2024 | 42.31 | 42.31 | 42.17 | 42.17 | 249 | +0.00(+0.01%) |
Sep 05, 2024 | 42.12 | 42.17 | 42.04 | 42.17 | 10,154 | +0.15(+0.37%) |
Sep 04, 2024 | 41.98 | 42.08 | 41.93 | 42.02 | 9,087 | +0.21(+0.50%) |
Sep 03, 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 66 | -0.04(-0.10%) |
Aug 30, 2024 | 42.11 | 42.11 | 41.83 | 41.85 | 7,446 | -0.10(-0.23%) |
Aug 29, 2024 | 41.91 | 41.95 | 41.91 | 41.95 | 251 | -0.04(-0.11%) |
Aug 28, 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 3 | -0.06(-0.13%) |
Aug 27, 2024 | 42.05 | 42.05 | 42.02 | 42.05 | 918 | -0.02(-0.05%) |
Aug 26, 2024 | 42.12 | 42.12 | 42.07 | 42.07 | 2,050 | -0.04(-0.09%) |
Aug 23, 2024 | 42.08 | 42.11 | 42.08 | 42.11 | 203 | +0.20(+0.48%) |
Aug 22, 2024 | 41.89 | 41.91 | 41.85 | 41.91 | 1,271 | -0.17(-0.40%) |
Aug 21, 2024 | 42.09 | 42.10 | 42.08 | 42.08 | 1,577 | +0.10(+0.23%) |
Aug 20, 2024 | 41.93 | 42.04 | 41.93 | 41.98 | 1,041 | +0.11(+0.27%) |
Aug 19, 2024 | 41.89 | 41.89 | 41.87 | 41.87 | 133 | +0.06(+0.15%) |
Aug 16, 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 100 | +0.12(+0.29%) |
Aug 15, 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 2 | -0.13(-0.31%) |
Aug 14, 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 2 | +0.16(+0.38%) |
Aug 13, 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 25 | +0.23(+0.54%) |
Aug 12, 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 3 | +0.06(+0.15%) |
Aug 09, 2024 | 41.36 | 41.36 | 41.36 | 41.36 | 100 | +0.18(+0.45%) |
Aug 08, 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 9 | -0.01(-0.03%) |
Aug 07, 2024 | 41.36 | 41.37 | 41.19 | 41.19 | 911 | -0.17(-0.42%) |
Aug 06, 2024 | 41.36 | 41.36 | 41.36 | 41.36 | 91 | -0.20(-0.48%) |
Aug 05, 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 38 | -0.10(-0.24%) |
Aug 02, 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 100 | +0.38(+0.93%) |
Aug 01, 2024 | 41.49 | 41.49 | 41.28 | 41.28 | 2,592 | +0.13(+0.32%) |
Jul 31, 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 0 | +0.20(+0.48%) |
Jul 30, 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 0 | +0.03(+0.07%) |
Jul 29, 2024 | 40.92 | 40.92 | 40.92 | 40.92 | 3 | +0.07(+0.17%) |
Jul 26, 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 0 | +0.19(+0.46%) |
Jul 25, 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 20 | +0.09(+0.23%) |
Jul 24, 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 95 | -0.17(-0.41%) |
Jul 23, 2024 | 40.81 | 40.81 | 40.74 | 40.74 | 3,918 | -0.02(-0.04%) |
Jul 22, 2024 | 40.74 | 40.75 | 40.74 | 40.75 | 180 | -0.01(-0.03%) |
Jul 19, 2024 | 40.77 | 40.77 | 40.77 | 40.77 | 100 | -0.13(-0.32%) |
Jul 18, 2024 | 40.99 | 40.99 | 40.90 | 40.90 | 356 | -0.13(-0.31%) |
Jul 17, 2024 | 41.03 | 41.03 | 41.03 | 41.03 | 49 | +0.03(+0.06%) |
Jul 16, 2024 | 40.95 | 41.00 | 40.92 | 41.00 | 1,846 | +0.17(+0.40%) |
Jul 15, 2024 | 40.94 | 40.94 | 40.84 | 40.84 | 154 | -0.16(-0.38%) |
Jul 12, 2024 | 40.99 | 40.99 | 40.99 | 40.99 | 0 | +0.13(+0.31%) |
Jul 11, 2024 | 40.99 | 40.99 | 40.87 | 40.87 | 1,916 | +0.21(+0.51%) |
Jul 10, 2024 | 40.64 | 40.66 | 40.61 | 40.66 | 2,641 | +0.06(+0.16%) |
Jul 09, 2024 | 40.60 | 40.60 | 40.59 | 40.59 | 276 | -0.07(-0.17%) |
Jul 08, 2024 | 40.65 | 40.66 | 40.65 | 40.66 | 130 | +0.04(+0.10%) |
Jul 05, 2024 | 40.77 | 40.77 | 40.59 | 40.62 | 4,962 | +0.17(+0.43%) |
Jul 03, 2024 | 40.38 | 40.45 | 40.38 | 40.45 | 407 | +0.24(+0.61%) |
Jul 02, 2024 | 40.38 | 40.38 | 40.17 | 40.21 | 2,629 | +0.17(+0.43%) |