Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 06, 2024 | 40.45 | 40.57 | 40.19 | 40.19 | 4,448 | -0.24(-0.59%) |
Sep 05, 2024 | 40.35 | 40.71 | 40.12 | 40.43 | 16,858 | +0.08(+0.20%) |
Sep 04, 2024 | 40.86 | 40.86 | 40.35 | 40.35 | 5,081 | -0.23(-0.57%) |
Sep 03, 2024 | 40.82 | 40.82 | 40.18 | 40.58 | 8,920 | -0.34(-0.83%) |
Aug 30, 2024 | 40.75 | 40.92 | 40.53 | 40.92 | 13,310 | +0.23(+0.57%) |
Aug 29, 2024 | 40.02 | 40.69 | 40.02 | 40.69 | 7,190 | +0.85(+2.13%) |
Aug 28, 2024 | 39.75 | 39.88 | 39.66 | 39.84 | 16,901 | +0.00(+0.00%) |
Aug 27, 2024 | 40.43 | 40.43 | 39.84 | 39.84 | 11,811 | -0.51(-1.26%) |
Aug 26, 2024 | 40.59 | 40.59 | 40.34 | 40.35 | 11,818 | +0.33(+0.82%) |
Aug 23, 2024 | 40.00 | 40.20 | 39.84 | 40.02 | 13,777 | +0.37(+0.93%) |
Aug 22, 2024 | 39.75 | 39.92 | 39.65 | 39.65 | 29,415 | -0.19(-0.48%) |
Aug 21, 2024 | 39.77 | 40.00 | 39.77 | 39.84 | 9,261 | +0.04(+0.10%) |
Aug 20, 2024 | 40.32 | 40.32 | 39.80 | 39.80 | 14,230 | -0.32(-0.80%) |
Aug 19, 2024 | 40.03 | 40.25 | 39.79 | 40.12 | 14,303 | +0.10(+0.25%) |
Aug 16, 2024 | 39.77 | 40.16 | 39.62 | 40.02 | 12,937 | +0.53(+1.34%) |
Aug 15, 2024 | 39.19 | 39.62 | 39.19 | 39.49 | 13,420 | +0.56(+1.44%) |
Aug 14, 2024 | 38.88 | 39.10 | 38.55 | 38.93 | 39,004 | +0.26(+0.67%) |
Aug 13, 2024 | 39.10 | 39.10 | 38.44 | 38.67 | 13,628 | -0.03(-0.08%) |
Aug 12, 2024 | 38.82 | 38.97 | 38.54 | 38.70 | 15,181 | -0.01(-0.03%) |
Aug 09, 2024 | 38.96 | 38.96 | 38.52 | 38.71 | 24,510 | +0.04(+0.10%) |
Aug 08, 2024 | 39.02 | 39.02 | 38.47 | 38.67 | 34,360 | +0.05(+0.13%) |
Aug 07, 2024 | 38.62 | 38.89 | 38.57 | 38.62 | 13,963 | +0.51(+1.34%) |
Aug 06, 2024 | 36.79 | 38.23 | 36.79 | 38.11 | 23,851 | +1.36(+3.69%) |
Aug 05, 2024 | 37.58 | 37.58 | 36.08 | 36.75 | 35,790 | -1.25(-3.29%) |
Aug 02, 2024 | 39.75 | 39.75 | 37.24 | 38.00 | 34,361 | -1.42(-3.59%) |
Aug 01, 2024 | 40.08 | 40.08 | 39.31 | 39.42 | 27,912 | -0.05(-0.12%) |
Jul 31, 2024 | 39.84 | 39.84 | 38.99 | 39.47 | 24,116 | +0.43(+1.11%) |
Jul 30, 2024 | 39.78 | 39.78 | 39.03 | 39.03 | 7,233 | -0.31(-0.80%) |
Jul 29, 2024 | 39.69 | 39.69 | 39.07 | 39.35 | 153,091 | -0.25(-0.62%) |
Jul 26, 2024 | 39.52 | 39.71 | 39.33 | 39.59 | 15,530 | +0.18(+0.45%) |
Jul 25, 2024 | 39.47 | 39.90 | 39.33 | 39.42 | 13,431 | -0.16(-0.40%) |
Jul 24, 2024 | 40.30 | 40.31 | 39.48 | 39.57 | 14,345 | -0.74(-1.83%) |
Jul 23, 2024 | 40.60 | 40.97 | 40.31 | 40.31 | 9,420 | -0.38(-0.94%) |
Jul 22, 2024 | 40.40 | 40.82 | 40.37 | 40.69 | 12,263 | +0.39(+0.98%) |
Jul 19, 2024 | 41.04 | 41.05 | 39.93 | 40.30 | 15,397 | -0.99(-2.40%) |
Jul 18, 2024 | 41.49 | 41.49 | 41.03 | 41.29 | 3,792 | +0.14(+0.33%) |
Jul 17, 2024 | 41.20 | 41.78 | 40.92 | 41.16 | 12,777 | -0.04(-0.10%) |
Jul 16, 2024 | 40.89 | 41.20 | 40.77 | 41.20 | 14,888 | +0.45(+1.11%) |
Jul 15, 2024 | 40.94 | 41.04 | 40.74 | 40.74 | 8,788 | +0.24(+0.58%) |
Jul 12, 2024 | 40.91 | 40.91 | 40.20 | 40.51 | 8,901 | +0.00(+0.00%) |
Jul 11, 2024 | 40.60 | 40.86 | 39.91 | 40.51 | 39,636 | +0.57(+1.43%) |
Jul 10, 2024 | 40.07 | 40.07 | 39.71 | 39.94 | 14,877 | +0.20(+0.49%) |
Jul 09, 2024 | 39.55 | 39.94 | 39.47 | 39.74 | 13,681 | +0.16(+0.40%) |
Jul 08, 2024 | 40.07 | 40.17 | 39.34 | 39.58 | 63,268 | -0.63(-1.56%) |
Jul 05, 2024 | 40.89 | 40.89 | 40.07 | 40.21 | 23,526 | -0.60(-1.47%) |
Jul 03, 2024 | 40.36 | 40.89 | 40.13 | 40.81 | 15,656 | +0.60(+1.49%) |
Jul 02, 2024 | 40.33 | 40.57 | 40.11 | 40.21 | 37,672 | -0.12(-0.29%) |