Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 43.06 | 43.06 | 43.00 | 43.00 | 375 | +0.23(+0.53%) |
Oct 17, 2024 | 42.85 | 42.85 | 42.77 | 42.77 | 1,555 | -0.02(-0.05%) |
Oct 16, 2024 | 42.73 | 42.79 | 42.73 | 42.79 | 194 | +0.27(+0.62%) |
Oct 15, 2024 | 42.53 | 42.53 | 42.53 | 42.53 | 12 | -0.56(-1.30%) |
Oct 14, 2024 | 43.02 | 43.09 | 42.98 | 43.09 | 2,353 | +0.49(+1.16%) |
Oct 11, 2024 | 42.59 | 42.59 | 42.59 | 42.59 | 174 | +0.32(+0.76%) |
Oct 10, 2024 | 42.27 | 42.27 | 42.27 | 42.27 | 15 | -0.13(-0.32%) |
Oct 09, 2024 | 42.41 | 42.41 | 42.41 | 42.41 | 93 | +0.38(+0.92%) |
Oct 08, 2024 | 41.91 | 42.02 | 41.91 | 42.02 | 648 | +0.51(+1.22%) |
Oct 07, 2024 | 41.73 | 41.73 | 41.51 | 41.51 | 1,455 | -0.51(-1.21%) |
Oct 04, 2024 | 41.99 | 42.02 | 41.66 | 42.02 | 2,677 | +0.46(+1.10%) |
Oct 03, 2024 | 41.52 | 41.57 | 41.52 | 41.57 | 721 | -0.09(-0.21%) |
Oct 02, 2024 | 41.63 | 41.71 | 41.61 | 41.65 | 26,195 | -0.02(-0.05%) |
Oct 01, 2024 | 41.99 | 41.99 | 41.54 | 41.67 | 1,311 | -0.49(-1.16%) |
Sep 30, 2024 | 41.68 | 42.16 | 41.68 | 42.16 | 579 | +0.19(+0.45%) |
Sep 27, 2024 | 42.09 | 42.17 | 41.92 | 41.97 | 1,653 | -0.05(-0.12%) |
Sep 26, 2024 | 41.90 | 42.02 | 41.90 | 42.02 | 772 | +0.27(+0.66%) |
Sep 25, 2024 | 41.80 | 41.80 | 41.75 | 41.75 | 220 | -0.10(-0.25%) |
Sep 24, 2024 | 41.84 | 41.85 | 41.84 | 41.85 | 435 | +0.10(+0.25%) |
Sep 23, 2024 | 41.74 | 41.79 | 41.72 | 41.75 | 983 | +0.09(+0.23%) |
Sep 20, 2024 | 41.60 | 41.74 | 41.60 | 41.65 | 1,849 | -0.13(-0.32%) |
Sep 19, 2024 | 41.59 | 41.87 | 41.59 | 41.79 | 11,242 | +1.09(+2.67%) |
Sep 18, 2024 | 41.02 | 41.20 | 40.70 | 40.70 | 699 | -0.28(-0.69%) |
Sep 17, 2024 | 40.83 | 40.98 | 40.83 | 40.98 | 1,829 | +0.05(+0.12%) |
Sep 16, 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 119 | +0.09(+0.22%) |
Sep 13, 2024 | 40.80 | 40.84 | 40.80 | 40.84 | 5,548 | +0.33(+0.82%) |
Sep 12, 2024 | 40.23 | 40.51 | 40.23 | 40.51 | 404 | +0.35(+0.87%) |
Sep 11, 2024 | 39.38 | 40.16 | 39.17 | 40.16 | 2,021 | +0.50(+1.26%) |
Sep 10, 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 412 | +0.22(+0.55%) |
Sep 09, 2024 | 39.40 | 39.53 | 39.32 | 39.44 | 1,299 | +0.42(+1.08%) |
Sep 06, 2024 | 39.08 | 39.08 | 39.02 | 39.02 | 701 | -0.71(-1.78%) |
Sep 05, 2024 | 39.90 | 39.90 | 39.67 | 39.73 | 27,161 | -0.27(-0.68%) |
Sep 04, 2024 | 39.89 | 40.00 | 39.89 | 40.00 | 1,149 | -0.04(-0.09%) |
Sep 03, 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 100 | -1.32(-3.19%) |
Aug 30, 2024 | 40.77 | 41.36 | 40.77 | 41.36 | 420 | +0.65(+1.60%) |
Aug 29, 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 34 | -0.16(-0.40%) |
Aug 28, 2024 | 40.85 | 40.87 | 40.65 | 40.87 | 4,415 | -0.31(-0.76%) |
Aug 27, 2024 | 41.13 | 41.22 | 41.03 | 41.18 | 6,691 | +0.19(+0.47%) |
Aug 26, 2024 | 40.99 | 40.99 | 40.99 | 40.99 | 78 | -0.33(-0.79%) |
Aug 23, 2024 | 41.17 | 41.31 | 41.14 | 41.31 | 1,233 | +0.74(+1.82%) |
Aug 22, 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 441 | -0.64(-1.55%) |
Aug 21, 2024 | 41.21 | 41.21 | 41.21 | 41.21 | 150 | +0.30(+0.73%) |
Aug 20, 2024 | 41.04 | 41.04 | 40.77 | 40.91 | 2,229 | -0.04(-0.10%) |
Aug 19, 2024 | 40.72 | 40.95 | 40.72 | 40.95 | 165 | +0.56(+1.40%) |
Aug 16, 2024 | 40.12 | 40.39 | 40.12 | 40.39 | 907 | +0.09(+0.23%) |
Aug 15, 2024 | 39.84 | 40.37 | 39.84 | 40.29 | 3,330 | +0.88(+2.22%) |
Aug 14, 2024 | 39.23 | 39.42 | 39.22 | 39.42 | 735 | +0.17(+0.43%) |
Aug 13, 2024 | 38.91 | 39.25 | 38.91 | 39.25 | 1,032 | +0.75(+1.95%) |
Aug 12, 2024 | 38.44 | 38.49 | 38.44 | 38.49 | 324 | -0.06(-0.14%) |
Aug 09, 2024 | 38.45 | 38.55 | 38.33 | 38.55 | 877 | +0.19(+0.49%) |
Aug 08, 2024 | 38.30 | 38.54 | 38.30 | 38.36 | 9,148 | +0.85(+2.26%) |
Aug 07, 2024 | 38.40 | 38.50 | 37.51 | 37.51 | 1,280 | -0.45(-1.17%) |
Aug 06, 2024 | 38.18 | 38.43 | 37.96 | 37.96 | 7,968 | -0.24(-0.63%) |
Aug 05, 2024 | 38.05 | 38.29 | 38.05 | 38.20 | 1,663 | -0.56(-1.44%) |
Aug 02, 2024 | 38.74 | 38.76 | 38.68 | 38.76 | 769 | -0.82(-2.08%) |