Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 25, 2024 | 42.14 | 42.14 | 42.02 | 42.11 | 1,964 | -0.11(-0.27%) |
Nov 22, 2024 | 42.14 | 42.22 | 42.13 | 42.22 | 1,113 | +0.13(+0.32%) |
Nov 21, 2024 | 42.09 | 42.09 | 42.09 | 42.09 | 528 | +0.18(+0.43%) |
Nov 20, 2024 | 41.87 | 41.90 | 41.87 | 41.90 | 598 | +0.09(+0.22%) |
Nov 19, 2024 | 41.80 | 41.81 | 41.80 | 41.81 | 439 | -0.11(-0.26%) |
Nov 18, 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 89 | -0.01(-0.03%) |
Nov 15, 2024 | 42.16 | 42.17 | 41.89 | 41.93 | 5,024 | -0.00(-0.01%) |
Nov 14, 2024 | 41.92 | 42.00 | 41.92 | 41.94 | 2,835 | -0.06(-0.15%) |
Nov 13, 2024 | 42.13 | 42.13 | 41.96 | 42.00 | 638 | +0.08(+0.18%) |
Nov 12, 2024 | 41.84 | 41.92 | 41.84 | 41.92 | 840 | +0.09(+0.22%) |
Nov 11, 2024 | 41.87 | 41.96 | 41.83 | 41.83 | 868 | +0.01(+0.03%) |
Nov 08, 2024 | 41.86 | 41.86 | 41.82 | 41.82 | 585 | -0.43(-1.02%) |
Nov 07, 2024 | 42.35 | 42.35 | 42.25 | 42.25 | 336 | -0.00(-0.00%) |
Nov 06, 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 244 | +0.10(+0.24%) |
Nov 05, 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 312 | +0.03(+0.07%) |
Nov 04, 2024 | 42.16 | 42.16 | 42.12 | 42.12 | 438 | -0.03(-0.08%) |
Nov 01, 2024 | 42.23 | 42.23 | 42.07 | 42.15 | 1,241 | -0.14(-0.33%) |
Oct 31, 2024 | 42.12 | 42.29 | 42.12 | 42.29 | 1,288 | +0.13(+0.32%) |
Oct 30, 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 379 | +0.01(+0.02%) |
Oct 29, 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 98 | +0.05(+0.11%) |
Oct 28, 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 53 | +0.24(+0.58%) |
Oct 25, 2024 | 41.96 | 41.96 | 41.86 | 41.86 | 874 | -0.18(-0.42%) |
Oct 24, 2024 | 42.05 | 42.05 | 42.04 | 42.04 | 154 | -0.01(-0.02%) |
Oct 23, 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 33 | +0.01(+0.03%) |
Oct 22, 2024 | 42.12 | 42.12 | 42.04 | 42.04 | 388 | -0.09(-0.23%) |
Oct 21, 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 434 | +0.02(+0.05%) |
Oct 18, 2024 | 42.11 | 42.11 | 41.97 | 42.11 | 1,201 | +0.04(+0.09%) |
Oct 17, 2024 | 42.07 | 42.07 | 42.07 | 42.07 | 2 | +0.02(+0.04%) |
Oct 16, 2024 | 42.07 | 42.15 | 42.05 | 42.05 | 1,311 | +0.02(+0.06%) |
Oct 15, 2024 | 42.01 | 42.03 | 42.01 | 42.03 | 2,528 | -0.06(-0.14%) |
Oct 14, 2024 | 42.09 | 42.09 | 42.09 | 42.09 | 2 | +0.03(+0.07%) |
Oct 11, 2024 | 41.99 | 42.06 | 41.99 | 42.06 | 299 | +0.01(+0.03%) |
Oct 10, 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 203 | -0.00(-0.00%) |
Oct 09, 2024 | 41.96 | 42.05 | 41.96 | 42.05 | 303 | +0.05(+0.12%) |
Oct 08, 2024 | 41.91 | 42.09 | 41.91 | 42.00 | 2,094 | +0.01(+0.02%) |
Oct 07, 2024 | 41.85 | 42.00 | 41.85 | 41.99 | 284 | +0.04(+0.09%) |
Oct 04, 2024 | 41.87 | 41.95 | 41.87 | 41.95 | 202 | -0.05(-0.12%) |
Oct 03, 2024 | 41.93 | 42.01 | 41.93 | 42.01 | 359 | +0.07(+0.18%) |
Oct 02, 2024 | 41.84 | 41.93 | 41.84 | 41.93 | 358 | +0.11(+0.27%) |
Oct 01, 2024 | 41.77 | 41.82 | 41.73 | 41.82 | 1,171 | +0.00(+0.00%) |
Sep 30, 2024 | 41.82 | 41.82 | 41.82 | 41.82 | 170 | -0.01(-0.02%) |
Sep 27, 2024 | 41.69 | 41.83 | 41.69 | 41.83 | 416 | +0.01(+0.02%) |
Sep 26, 2024 | 41.78 | 41.82 | 41.73 | 41.82 | 2,197 | -0.03(-0.07%) |
Sep 25, 2024 | 41.64 | 41.85 | 41.64 | 41.85 | 676 | -0.05(-0.11%) |
Sep 24, 2024 | 41.93 | 41.93 | 41.90 | 41.90 | 3,204 | +0.12(+0.30%) |
Sep 23, 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 121 | -0.06(-0.15%) |
Sep 20, 2024 | 41.79 | 41.83 | 41.76 | 41.83 | 2,519 | +0.10(+0.25%) |
Sep 19, 2024 | 41.80 | 41.80 | 41.73 | 41.73 | 101 | +0.01(+0.02%) |
Sep 18, 2024 | 41.80 | 41.80 | 41.72 | 41.72 | 315 | -0.00(-0.00%) |
Sep 17, 2024 | 41.70 | 41.72 | 41.70 | 41.72 | 420 | +0.07(+0.18%) |
Sep 16, 2024 | 41.75 | 41.75 | 41.65 | 41.65 | 305 | -0.04(-0.09%) |
Sep 13, 2024 | 41.77 | 41.77 | 41.68 | 41.68 | 157 | +0.04(+0.10%) |
Sep 12, 2024 | 41.68 | 41.74 | 41.64 | 41.64 | 525 | -0.06(-0.14%) |
Sep 11, 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 143 | +0.05(+0.13%) |
Sep 10, 2024 | 41.62 | 41.75 | 41.62 | 41.65 | 2,119 | +0.02(+0.04%) |
Sep 09, 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 9 | +0.14(+0.34%) |
Sep 06, 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 100 | +0.05(+0.13%) |
Sep 05, 2024 | 41.44 | 41.44 | 41.44 | 41.44 | 185 | -0.07(-0.18%) |
Sep 04, 2024 | 41.56 | 41.56 | 41.51 | 41.51 | 219 | -0.01(-0.02%) |