Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 05, 2024 | 41.47 | 42.95 | 41.09 | 42.15 | 39,809 | +1.22(+2.98%) |
Sep 04, 2024 | 42.32 | 42.51 | 40.66 | 40.93 | 89,845 | -1.03(-2.45%) |
Sep 03, 2024 | 44.99 | 44.99 | 40.88 | 41.96 | 156,862 | -3.12(-6.92%) |
Aug 30, 2024 | 45.26 | 45.75 | 44.71 | 45.08 | 64,312 | -0.18(-0.40%) |
Aug 29, 2024 | 42.86 | 45.56 | 42.86 | 45.26 | 78,191 | +2.28(+5.30%) |
Aug 28, 2024 | 42.21 | 43.28 | 42.21 | 42.98 | 92,022 | +0.35(+0.82%) |
Aug 27, 2024 | 42.66 | 43.25 | 42.25 | 42.63 | 57,826 | -0.61(-1.41%) |
Aug 26, 2024 | 42.70 | 43.55 | 42.60 | 43.24 | 40,309 | +0.48(+1.12%) |
Aug 23, 2024 | 42.03 | 43.03 | 41.74 | 42.76 | 30,215 | +0.63(+1.50%) |
Aug 22, 2024 | 42.94 | 42.94 | 41.89 | 42.13 | 46,395 | -0.35(-0.82%) |
Aug 21, 2024 | 42.19 | 43.45 | 42.12 | 42.48 | 58,957 | +0.14(+0.33%) |
Aug 20, 2024 | 42.15 | 42.87 | 41.86 | 42.34 | 50,549 | +0.48(+1.15%) |
Aug 19, 2024 | 41.58 | 42.21 | 41.35 | 41.86 | 52,705 | -0.02(-0.05%) |
Aug 16, 2024 | 40.07 | 41.88 | 39.89 | 41.88 | 42,719 | +1.53(+3.79%) |
Aug 15, 2024 | 39.30 | 41.17 | 39.07 | 40.35 | 64,236 | +1.07(+2.72%) |
Aug 14, 2024 | 37.50 | 39.30 | 37.00 | 39.28 | 132,180 | +1.98(+5.31%) |
Aug 13, 2024 | 37.98 | 38.47 | 37.04 | 37.30 | 140,599 | -0.28(-0.75%) |
Aug 12, 2024 | 39.51 | 39.94 | 37.39 | 37.58 | 96,387 | -1.93(-4.88%) |
Aug 09, 2024 | 39.79 | 40.79 | 39.17 | 39.51 | 49,061 | -0.44(-1.10%) |
Aug 08, 2024 | 39.52 | 40.75 | 38.30 | 39.95 | 185,636 | +1.48(+3.85%) |
Aug 07, 2024 | 39.02 | 40.44 | 38.25 | 38.47 | 143,651 | -0.29(-0.76%) |
Aug 06, 2024 | 38.55 | 39.36 | 38.11 | 38.76 | 129,580 | +0.48(+1.26%) |
Aug 05, 2024 | 39.76 | 40.21 | 38.08 | 38.28 | 93,321 | -2.69(-6.56%) |
Aug 02, 2024 | 40.16 | 41.36 | 39.21 | 40.97 | 85,267 | +0.47(+1.16%) |
Aug 01, 2024 | 39.80 | 40.75 | 39.55 | 40.50 | 85,674 | +1.23(+3.12%) |
Jul 31, 2024 | 40.00 | 40.02 | 38.82 | 39.27 | 81,600 | +0.06(+0.15%) |
Jul 30, 2024 | 38.58 | 39.72 | 38.58 | 39.22 | 34,466 | +0.64(+1.65%) |
Jul 29, 2024 | 39.78 | 40.14 | 38.58 | 38.58 | 35,889 | -1.19(-2.99%) |
Jul 26, 2024 | 39.08 | 40.24 | 39.08 | 39.77 | 46,093 | +0.68(+1.73%) |
Jul 25, 2024 | 39.10 | 40.28 | 38.97 | 39.09 | 40,225 | -0.16(-0.40%) |
Jul 24, 2024 | 40.11 | 40.80 | 39.25 | 39.25 | 64,268 | -0.86(-2.15%) |
Jul 23, 2024 | 40.34 | 41.01 | 39.75 | 40.11 | 51,125 | -0.57(-1.40%) |
Jul 22, 2024 | 39.76 | 40.85 | 39.66 | 40.68 | 56,533 | +1.35(+3.44%) |
Jul 19, 2024 | 40.43 | 41.23 | 39.32 | 39.32 | 42,442 | -1.19(-2.93%) |
Jul 18, 2024 | 40.02 | 41.12 | 39.83 | 40.51 | 44,823 | +0.80(+2.00%) |
Jul 17, 2024 | 39.67 | 40.20 | 39.39 | 39.72 | 44,149 | +0.05(+0.12%) |
Jul 16, 2024 | 39.77 | 39.98 | 38.68 | 39.67 | 96,238 | -0.31(-0.79%) |
Jul 15, 2024 | 41.39 | 41.61 | 38.93 | 39.98 | 151,147 | -1.87(-4.46%) |
Jul 12, 2024 | 41.63 | 42.55 | 41.29 | 41.85 | 101,703 | -0.82(-1.93%) |
Jul 11, 2024 | 43.93 | 43.93 | 41.85 | 42.67 | 78,444 | -1.50(-3.40%) |
Jul 10, 2024 | 44.21 | 44.60 | 43.56 | 44.17 | 34,429 | -0.42(-0.95%) |
Jul 09, 2024 | 44.67 | 44.93 | 43.93 | 44.60 | 184,630 | +0.28(+0.64%) |
Jul 08, 2024 | 44.27 | 44.75 | 44.08 | 44.31 | 24,362 | -0.03(-0.07%) |
Jul 05, 2024 | 44.81 | 44.94 | 44.18 | 44.34 | 26,998 | -0.48(-1.07%) |
Jul 03, 2024 | 44.54 | 45.14 | 44.25 | 44.82 | 14,272 | +0.28(+0.64%) |
Jul 02, 2024 | 44.91 | 45.54 | 44.20 | 44.54 | 27,456 | -0.71(-1.56%) |