Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 42.50 | 42.50 | 42.15 | 42.24 | 8,804 | -0.31(-0.73%) |
Sep 19, 2024 | 42.49 | 42.61 | 42.37 | 42.55 | 10,429 | +0.56(+1.33%) |
Sep 18, 2024 | 42.01 | 42.27 | 41.78 | 41.99 | 3,013 | +0.09(+0.21%) |
Sep 17, 2024 | 42.04 | 42.05 | 41.84 | 41.90 | 2,451 | -0.09(-0.21%) |
Sep 16, 2024 | 41.59 | 41.99 | 41.59 | 41.99 | 5,687 | +0.46(+1.12%) |
Sep 13, 2024 | 41.56 | 41.69 | 41.44 | 41.53 | 5,120 | +0.27(+0.65%) |
Sep 12, 2024 | 40.76 | 41.26 | 40.76 | 41.26 | 7,888 | +0.50(+1.23%) |
Sep 11, 2024 | 40.72 | 40.94 | 40.13 | 40.76 | 14,164 | -0.08(-0.20%) |
Sep 10, 2024 | 40.77 | 40.84 | 40.56 | 40.84 | 6,532 | +0.25(+0.62%) |
Sep 09, 2024 | 40.46 | 40.72 | 40.46 | 40.59 | 10,234 | +0.44(+1.10%) |
Sep 06, 2024 | 40.84 | 40.84 | 40.13 | 40.15 | 2,123 | -0.68(-1.68%) |
Sep 05, 2024 | 40.91 | 40.91 | 40.61 | 40.83 | 4,643 | +0.04(+0.11%) |
Sep 04, 2024 | 40.91 | 41.10 | 40.73 | 40.79 | 3,536 | -0.54(-1.31%) |
Sep 03, 2024 | 41.74 | 41.74 | 41.12 | 41.33 | 8,086 | -0.82(-1.95%) |
Aug 30, 2024 | 42.05 | 42.17 | 41.86 | 42.15 | 4,900 | +0.27(+0.64%) |
Aug 29, 2024 | 41.89 | 42.18 | 41.87 | 41.88 | 4,929 | +0.20(+0.49%) |
Aug 28, 2024 | 41.86 | 41.92 | 41.68 | 41.68 | 2,618 | -0.22(-0.52%) |
Aug 27, 2024 | 41.86 | 41.91 | 41.72 | 41.90 | 4,727 | -0.14(-0.34%) |
Aug 26, 2024 | 42.06 | 42.28 | 41.85 | 42.04 | 19,360 | -0.06(-0.14%) |
Aug 23, 2024 | 41.80 | 42.10 | 41.80 | 42.10 | 3,401 | +0.78(+1.89%) |
Aug 22, 2024 | 41.73 | 41.73 | 41.28 | 41.32 | 3,379 | -0.30(-0.72%) |
Aug 21, 2024 | 41.54 | 41.65 | 41.39 | 41.62 | 3,457 | +0.08(+0.19%) |
Aug 20, 2024 | 41.41 | 41.54 | 41.38 | 41.54 | 1,646 | +0.19(+0.46%) |
Aug 19, 2024 | 41.20 | 41.36 | 41.20 | 41.35 | 6,123 | +0.02(+0.05%) |
Aug 16, 2024 | 41.25 | 41.40 | 41.14 | 41.33 | 7,203 | +0.11(+0.27%) |
Aug 15, 2024 | 41.03 | 41.38 | 41.03 | 41.22 | 5,961 | +0.34(+0.83%) |
Aug 14, 2024 | 40.83 | 40.91 | 40.71 | 40.88 | 7,128 | +0.07(+0.17%) |
Aug 13, 2024 | 40.42 | 40.81 | 40.37 | 40.81 | 18,299 | +0.78(+1.95%) |
Aug 12, 2024 | 40.33 | 40.33 | 39.97 | 40.03 | 17,085 | -0.16(-0.40%) |
Aug 09, 2024 | 40.05 | 40.21 | 39.89 | 40.19 | 21,249 | +0.02(+0.05%) |
Aug 08, 2024 | 39.86 | 40.22 | 39.86 | 40.17 | 1,819 | +0.64(+1.62%) |
Aug 07, 2024 | 40.32 | 40.47 | 39.52 | 39.53 | 11,610 | -0.03(-0.08%) |
Aug 06, 2024 | 39.35 | 39.93 | 39.25 | 39.56 | 8,028 | +0.26(+0.66%) |
Aug 05, 2024 | 38.98 | 39.77 | 38.83 | 39.30 | 11,014 | -1.63(-3.98%) |
Aug 02, 2024 | 41.08 | 41.09 | 40.26 | 40.93 | 20,869 | -0.53(-1.28%) |
Aug 01, 2024 | 41.89 | 42.02 | 41.30 | 41.46 | 14,142 | -0.66(-1.57%) |
Jul 31, 2024 | 42.03 | 42.34 | 41.89 | 42.12 | 6,774 | +0.73(+1.76%) |
Jul 30, 2024 | 41.77 | 41.78 | 41.30 | 41.39 | 14,863 | -0.25(-0.60%) |
Jul 29, 2024 | 41.75 | 41.86 | 41.63 | 41.64 | 5,813 | -0.02(-0.05%) |
Jul 26, 2024 | 41.60 | 41.77 | 41.60 | 41.66 | 3,077 | +0.78(+1.91%) |
Jul 25, 2024 | 40.99 | 41.48 | 40.88 | 40.88 | 4,784 | -0.02(-0.05%) |
Jul 24, 2024 | 41.67 | 41.78 | 40.90 | 40.90 | 8,473 | -0.89(-2.13%) |
Jul 23, 2024 | 41.66 | 41.99 | 41.66 | 41.79 | 5,415 | +0.11(+0.26%) |
Jul 22, 2024 | 41.50 | 41.69 | 41.40 | 41.68 | 4,406 | +0.53(+1.29%) |
Jul 19, 2024 | 41.40 | 41.47 | 41.14 | 41.15 | 5,945 | -0.54(-1.30%) |
Jul 18, 2024 | 41.99 | 41.99 | 41.46 | 41.69 | 1,778 | -0.03(-0.07%) |
Jul 17, 2024 | 41.90 | 42.12 | 41.72 | 41.72 | 7,345 | -0.44(-1.04%) |
Jul 16, 2024 | 41.44 | 42.23 | 41.44 | 42.16 | 4,542 | +0.74(+1.79%) |
Jul 15, 2024 | 41.71 | 41.83 | 41.39 | 41.42 | 7,414 | -0.34(-0.81%) |
Jul 12, 2024 | 41.69 | 42.07 | 41.69 | 41.76 | 4,083 | +0.38(+0.92%) |
Jul 11, 2024 | 40.91 | 41.68 | 40.91 | 41.38 | 4,738 | +0.60(+1.47%) |
Jul 10, 2024 | 40.61 | 40.90 | 40.50 | 40.78 | 3,318 | +0.15(+0.37%) |
Jul 09, 2024 | 40.54 | 40.63 | 40.37 | 40.63 | 3,840 | +0.28(+0.69%) |
Jul 08, 2024 | 40.49 | 40.59 | 40.35 | 40.35 | 2,574 | -0.02(-0.05%) |
Jul 05, 2024 | 40.34 | 40.43 | 40.17 | 40.37 | 5,604 | -0.06(-0.15%) |
Jul 03, 2024 | 40.00 | 40.53 | 40.00 | 40.43 | 4,149 | +0.56(+1.40%) |
Jul 02, 2024 | 39.82 | 39.97 | 39.82 | 39.87 | 3,479 | -0.20(-0.50%) |