Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 41.98 | 41.98 | 41.89 | 41.94 | 164,081 | -0.19(-0.45%) |
Sep 25, 2024 | 42.20 | 42.21 | 42.11 | 42.13 | 158,748 | -0.07(-0.17%) |
Sep 24, 2024 | 41.95 | 42.20 | 41.95 | 42.20 | 125,834 | +0.04(+0.09%) |
Sep 23, 2024 | 42.23 | 42.24 | 42.03 | 42.16 | 121,562 | -0.07(-0.17%) |
Sep 20, 2024 | 42.27 | 42.27 | 42.12 | 42.23 | 158,948 | +0.00(+0.00%) |
Sep 19, 2024 | 42.21 | 42.24 | 42.06 | 42.23 | 214,427 | +0.12(+0.28%) |
Sep 18, 2024 | 42.10 | 42.21 | 42.01 | 42.11 | 151,643 | +0.01(+0.02%) |
Sep 17, 2024 | 42.05 | 42.10 | 42.01 | 42.10 | 126,365 | +0.05(+0.12%) |
Sep 16, 2024 | 41.92 | 42.05 | 41.92 | 42.05 | 84,312 | +0.10(+0.24%) |
Sep 13, 2024 | 41.91 | 41.97 | 41.89 | 41.95 | 170,438 | +0.06(+0.14%) |
Sep 12, 2024 | 41.89 | 41.89 | 41.77 | 41.89 | 110,199 | +0.03(+0.07%) |
Sep 11, 2024 | 41.80 | 41.86 | 41.71 | 41.86 | 88,841 | +0.07(+0.17%) |
Sep 10, 2024 | 41.91 | 41.91 | 41.73 | 41.79 | 115,340 | -0.02(-0.05%) |
Sep 09, 2024 | 41.94 | 41.94 | 41.42 | 41.81 | 93,724 | +0.09(+0.22%) |
Sep 06, 2024 | 41.77 | 41.78 | 41.65 | 41.72 | 128,397 | -0.01(-0.02%) |
Sep 05, 2024 | 41.71 | 41.73 | 41.66 | 41.73 | 282,224 | +0.09(+0.22%) |
Sep 04, 2024 | 41.53 | 41.65 | 41.44 | 41.64 | 233,005 | +0.14(+0.34%) |
Sep 03, 2024 | 41.56 | 41.58 | 41.44 | 41.50 | 141,765 | -0.07(-0.17%) |
Aug 30, 2024 | 41.64 | 41.64 | 41.51 | 41.57 | 119,371 | +0.01(+0.02%) |
Aug 29, 2024 | 41.59 | 41.59 | 41.49 | 41.56 | 108,839 | +0.05(+0.12%) |
Aug 28, 2024 | 41.61 | 41.61 | 41.45 | 41.51 | 107,922 | +0.00(+0.00%) |
Aug 27, 2024 | 41.59 | 41.59 | 41.42 | 41.51 | 111,086 | +0.01(+0.02%) |
Aug 26, 2024 | 41.58 | 41.58 | 41.48 | 41.50 | 123,889 | +0.01(+0.02%) |
Aug 23, 2024 | 41.44 | 41.54 | 41.39 | 41.49 | 105,120 | +0.13(+0.31%) |
Aug 22, 2024 | 41.38 | 41.49 | 41.27 | 41.36 | 233,623 | -0.03(-0.07%) |
Aug 21, 2024 | 41.43 | 41.51 | 41.33 | 41.39 | 152,198 | +0.03(+0.08%) |
Aug 20, 2024 | 41.35 | 41.36 | 41.30 | 41.36 | 99,893 | +0.04(+0.10%) |
Aug 19, 2024 | 41.22 | 41.38 | 41.20 | 41.32 | 127,216 | +0.11(+0.27%) |
Aug 16, 2024 | 41.13 | 41.26 | 41.13 | 41.21 | 140,816 | +0.04(+0.10%) |
Aug 15, 2024 | 41.24 | 41.24 | 41.05 | 41.17 | 85,522 | +0.03(+0.07%) |
Aug 14, 2024 | 41.04 | 41.14 | 40.99 | 41.14 | 121,501 | +0.11(+0.27%) |
Aug 13, 2024 | 40.92 | 41.03 | 40.88 | 41.03 | 94,230 | +0.18(+0.44%) |
Aug 12, 2024 | 40.84 | 40.86 | 40.80 | 40.85 | 109,173 | +0.00(+0.00%) |
Aug 09, 2024 | 40.88 | 40.88 | 40.80 | 40.85 | 87,540 | +0.01(+0.02%) |
Aug 08, 2024 | 40.69 | 40.87 | 40.69 | 40.84 | 114,977 | +0.07(+0.17%) |
Aug 07, 2024 | 40.94 | 40.94 | 40.72 | 40.77 | 146,139 | +0.02(+0.05%) |
Aug 06, 2024 | 40.58 | 40.79 | 40.58 | 40.75 | 297,289 | +0.22(+0.54%) |
Aug 05, 2024 | 40.65 | 40.68 | 40.49 | 40.53 | 330,763 | -0.32(-0.78%) |
Aug 02, 2024 | 40.93 | 40.95 | 40.81 | 40.85 | 147,559 | -0.03(-0.07%) |
Aug 01, 2024 | 40.94 | 40.99 | 40.85 | 40.88 | 153,145 | -0.02(-0.05%) |
Jul 31, 2024 | 40.97 | 40.97 | 40.79 | 40.90 | 128,231 | +0.11(+0.27%) |
Jul 30, 2024 | 40.80 | 40.80 | 40.73 | 40.79 | 233,898 | +0.03(+0.07%) |
Jul 29, 2024 | 40.72 | 40.82 | 40.72 | 40.76 | 100,816 | +0.00(+0.00%) |
Jul 26, 2024 | 40.74 | 40.76 | 40.72 | 40.76 | 78,238 | +0.11(+0.27%) |
Jul 25, 2024 | 40.63 | 40.74 | 40.63 | 40.65 | 125,795 | +0.02(+0.05%) |
Jul 24, 2024 | 40.77 | 40.77 | 40.62 | 40.63 | 96,124 | -0.14(-0.34%) |
Jul 23, 2024 | 40.69 | 40.77 | 40.69 | 40.77 | 396,558 | +0.06(+0.14%) |
Jul 22, 2024 | 40.90 | 40.90 | 40.65 | 40.71 | 101,536 | +0.07(+0.17%) |
Jul 19, 2024 | 40.69 | 40.69 | 40.59 | 40.64 | 72,813 | -0.05(-0.12%) |
Jul 18, 2024 | 40.84 | 40.84 | 40.62 | 40.69 | 90,264 | -0.05(-0.12%) |
Jul 17, 2024 | 40.61 | 40.74 | 40.61 | 40.74 | 163,557 | +0.06(+0.15%) |
Jul 16, 2024 | 40.70 | 40.73 | 40.62 | 40.68 | 399,968 | +0.04(+0.10%) |
Jul 15, 2024 | 40.72 | 40.72 | 40.55 | 40.64 | 126,787 | +0.01(+0.04%) |
Jul 12, 2024 | 40.62 | 40.63 | 40.54 | 40.63 | 218,785 | +0.08(+0.21%) |
Jul 11, 2024 | 40.62 | 40.62 | 40.45 | 40.54 | 206,523 | +0.12(+0.29%) |
Jul 10, 2024 | 40.77 | 40.77 | 40.37 | 40.43 | 280,805 | +0.07(+0.17%) |
Jul 09, 2024 | 40.33 | 40.36 | 40.29 | 40.36 | 297,097 | +0.08(+0.20%) |
Jul 08, 2024 | 40.15 | 40.40 | 40.15 | 40.28 | 845,438 | -0.13(-0.32%) |
Jul 05, 2024 | 40.43 | 40.43 | 40.27 | 40.41 | 83,318 | +0.10(+0.25%) |
Jul 03, 2024 | 40.19 | 40.31 | 40.19 | 40.31 | 75,475 | +0.11(+0.27%) |
Jul 02, 2024 | 40.33 | 40.33 | 40.13 | 40.20 | 175,041 | +0.08(+0.20%) |