Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 05, 2024 | 39.97 | 40.43 | 39.85 | 40.05 | 254,449 | +0.34(+0.86%) |
Sep 04, 2024 | 39.61 | 40.01 | 39.53 | 39.71 | 157,255 | +0.09(+0.23%) |
Sep 03, 2024 | 40.00 | 40.10 | 39.53 | 39.62 | 269,841 | -0.60(-1.49%) |
Aug 30, 2024 | 40.26 | 40.46 | 39.68 | 40.22 | 205,452 | +0.07(+0.17%) |
Aug 29, 2024 | 40.32 | 40.35 | 39.85 | 40.15 | 148,679 | -0.08(-0.20%) |
Aug 28, 2024 | 40.34 | 40.93 | 40.01 | 40.23 | 501,676 | -0.21(-0.52%) |
Aug 27, 2024 | 40.18 | 40.54 | 40.01 | 40.44 | 241,159 | +0.16(+0.40%) |
Aug 26, 2024 | 40.44 | 40.80 | 40.23 | 40.28 | 176,358 | +0.17(+0.42%) |
Aug 23, 2024 | 39.53 | 40.43 | 39.37 | 40.11 | 202,586 | +0.58(+1.47%) |
Aug 22, 2024 | 39.35 | 39.59 | 39.29 | 39.53 | 157,396 | +0.19(+0.48%) |
Aug 21, 2024 | 39.35 | 39.45 | 39.00 | 39.34 | 179,012 | +0.24(+0.61%) |
Aug 20, 2024 | 38.79 | 39.28 | 38.55 | 39.10 | 182,747 | +0.15(+0.39%) |
Aug 19, 2024 | 38.61 | 39.22 | 38.60 | 38.95 | 163,448 | +0.34(+0.88%) |
Aug 16, 2024 | 38.72 | 39.03 | 38.35 | 38.61 | 243,709 | -0.03(-0.08%) |
Aug 15, 2024 | 38.33 | 38.84 | 37.94 | 38.64 | 239,035 | +0.79(+2.09%) |
Aug 14, 2024 | 37.85 | 38.08 | 37.65 | 37.85 | 146,444 | -0.05(-0.13%) |
Aug 13, 2024 | 37.99 | 38.22 | 37.58 | 37.90 | 189,705 | +0.15(+0.40%) |
Aug 12, 2024 | 38.11 | 38.11 | 37.41 | 37.75 | 241,928 | -0.51(-1.33%) |
Aug 09, 2024 | 38.20 | 38.29 | 37.71 | 38.26 | 255,105 | +0.06(+0.16%) |
Aug 08, 2024 | 38.16 | 38.38 | 37.86 | 38.20 | 287,683 | +0.29(+0.76%) |
Aug 07, 2024 | 38.44 | 38.44 | 37.58 | 37.91 | 357,749 | -0.48(-1.25%) |
Aug 06, 2024 | 38.28 | 38.49 | 37.79 | 38.39 | 286,256 | +0.30(+0.79%) |
Aug 05, 2024 | 39.33 | 39.33 | 37.63 | 38.09 | 354,850 | -0.83(-2.13%) |
Aug 02, 2024 | 38.61 | 40.15 | 38.61 | 38.92 | 423,438 | -1.44(-3.57%) |
Aug 01, 2024 | 40.16 | 40.43 | 39.51 | 40.36 | 303,616 | +0.38(+0.95%) |
Jul 31, 2024 | 40.30 | 40.64 | 39.97 | 39.98 | 267,735 | -0.27(-0.68%) |
Jul 30, 2024 | 40.19 | 40.48 | 40.03 | 40.25 | 258,326 | +0.15(+0.37%) |
Jul 29, 2024 | 40.32 | 40.53 | 39.79 | 40.10 | 255,887 | -0.12(-0.29%) |
Jul 26, 2024 | 40.27 | 40.38 | 39.92 | 40.22 | 153,571 | +0.36(+0.89%) |
Jul 25, 2024 | 39.58 | 40.51 | 39.58 | 39.87 | 236,860 | +0.32(+0.80%) |
Jul 24, 2024 | 39.30 | 39.77 | 39.18 | 39.55 | 406,235 | +0.24(+0.60%) |
Jul 23, 2024 | 39.13 | 39.50 | 38.94 | 39.31 | 202,577 | +0.15(+0.38%) |
Jul 22, 2024 | 38.94 | 39.24 | 38.55 | 39.17 | 185,255 | +0.30(+0.76%) |
Jul 19, 2024 | 39.28 | 39.43 | 38.53 | 38.87 | 231,882 | -0.49(-1.25%) |
Jul 18, 2024 | 39.52 | 40.07 | 39.21 | 39.36 | 207,546 | -0.40(-0.99%) |
Jul 17, 2024 | 38.68 | 40.01 | 38.68 | 39.76 | 219,559 | +1.19(+3.07%) |
Jul 16, 2024 | 37.78 | 38.66 | 37.70 | 38.57 | 223,312 | +1.14(+3.04%) |
Jul 15, 2024 | 37.52 | 37.73 | 37.25 | 37.44 | 217,848 | +0.01(+0.03%) |
Jul 12, 2024 | 37.23 | 37.72 | 37.05 | 37.43 | 192,444 | +0.54(+1.47%) |
Jul 11, 2024 | 36.16 | 36.98 | 36.03 | 36.88 | 312,170 | +1.27(+3.58%) |
Jul 10, 2024 | 35.22 | 35.73 | 35.16 | 35.61 | 209,578 | +0.55(+1.58%) |
Jul 09, 2024 | 34.86 | 35.14 | 34.68 | 35.05 | 341,260 | +0.23(+0.65%) |
Jul 08, 2024 | 35.02 | 35.18 | 34.72 | 34.83 | 170,809 | -0.06(-0.17%) |
Jul 05, 2024 | 35.13 | 35.33 | 34.86 | 34.89 | 149,511 | -0.22(-0.62%) |
Jul 03, 2024 | 35.46 | 35.67 | 34.98 | 35.10 | 110,284 | -0.38(-1.06%) |
Jul 02, 2024 | 35.47 | 35.70 | 35.32 | 35.48 | 164,172 | +0.18(+0.50%) |