Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 03, 2024 | 43.25 | 43.77 | 43.12 | 43.60 | 311,217 | -0.21(-0.48%) |
Aug 30, 2024 | 43.55 | 43.84 | 43.12 | 43.81 | 276,303 | +0.61(+1.41%) |
Aug 29, 2024 | 43.45 | 43.55 | 42.78 | 43.20 | 216,162 | -0.01(-0.02%) |
Aug 28, 2024 | 42.38 | 43.23 | 42.38 | 43.21 | 135,829 | +0.65(+1.52%) |
Aug 27, 2024 | 42.49 | 42.62 | 41.88 | 42.56 | 203,344 | -0.06(-0.14%) |
Aug 26, 2024 | 43.96 | 43.96 | 42.56 | 42.62 | 196,542 | -0.87(-2.01%) |
Aug 23, 2024 | 42.13 | 44.50 | 42.03 | 43.50 | 270,560 | +1.74(+4.16%) |
Aug 22, 2024 | 41.72 | 42.04 | 41.52 | 41.76 | 265,050 | +0.12(+0.29%) |
Aug 21, 2024 | 41.46 | 41.67 | 40.83 | 41.64 | 193,254 | +0.55(+1.33%) |
Aug 20, 2024 | 41.42 | 41.42 | 40.85 | 41.09 | 128,969 | -0.44(-1.05%) |
Aug 19, 2024 | 41.23 | 41.59 | 41.07 | 41.53 | 104,988 | +0.43(+1.04%) |
Aug 16, 2024 | 40.26 | 41.25 | 40.26 | 41.10 | 222,864 | +0.79(+1.97%) |
Aug 15, 2024 | 40.53 | 41.00 | 40.28 | 40.31 | 230,586 | +0.65(+1.63%) |
Aug 14, 2024 | 40.05 | 40.22 | 39.27 | 39.66 | 115,348 | -0.20(-0.50%) |
Aug 13, 2024 | 39.91 | 39.94 | 39.09 | 39.86 | 125,100 | +0.51(+1.29%) |
Aug 12, 2024 | 39.90 | 40.21 | 39.07 | 39.35 | 155,431 | -0.23(-0.58%) |
Aug 09, 2024 | 39.36 | 39.68 | 38.81 | 39.58 | 166,016 | +0.17(+0.43%) |
Aug 08, 2024 | 39.08 | 39.49 | 38.85 | 39.41 | 139,760 | +0.84(+2.19%) |
Aug 07, 2024 | 39.32 | 39.63 | 38.54 | 38.57 | 174,881 | -0.11(-0.28%) |
Aug 06, 2024 | 38.33 | 38.98 | 38.07 | 38.68 | 190,988 | +0.26(+0.67%) |
Aug 05, 2024 | 37.63 | 38.59 | 36.97 | 38.42 | 379,063 | -0.92(-2.35%) |
Aug 02, 2024 | 38.28 | 39.51 | 37.74 | 39.34 | 366,998 | -0.32(-0.80%) |
Aug 01, 2024 | 41.46 | 41.53 | 39.35 | 39.66 | 259,051 | -1.95(-4.68%) |
Jul 31, 2024 | 42.09 | 42.72 | 41.55 | 41.61 | 296,234 | -0.37(-0.88%) |
Jul 30, 2024 | 42.60 | 42.72 | 41.87 | 41.98 | 295,466 | -0.36(-0.84%) |
Jul 29, 2024 | 43.15 | 43.20 | 42.22 | 42.34 | 320,339 | -0.72(-1.66%) |
Jul 26, 2024 | 43.27 | 43.51 | 42.70 | 43.05 | 352,173 | +0.34(+0.79%) |
Jul 25, 2024 | 41.95 | 43.81 | 41.79 | 42.71 | 392,478 | -0.29(-0.67%) |
Jul 24, 2024 | 42.77 | 45.07 | 42.51 | 43.00 | 303,034 | -2.30(-5.09%) |
Jul 23, 2024 | 44.29 | 46.22 | 44.29 | 45.31 | 379,708 | +0.60(+1.33%) |
Jul 22, 2024 | 43.95 | 44.95 | 43.60 | 44.71 | 276,771 | +0.87(+1.99%) |
Jul 19, 2024 | 43.54 | 44.51 | 43.50 | 43.84 | 221,548 | +0.22(+0.50%) |
Jul 18, 2024 | 44.12 | 45.38 | 43.54 | 43.62 | 235,171 | -1.07(-2.40%) |
Jul 17, 2024 | 43.88 | 45.53 | 43.88 | 44.69 | 370,360 | +0.26(+0.58%) |
Jul 16, 2024 | 42.82 | 44.47 | 42.79 | 44.43 | 278,754 | +2.14(+5.05%) |
Jul 15, 2024 | 42.07 | 43.08 | 41.74 | 42.30 | 310,515 | +0.87(+2.11%) |
Jul 12, 2024 | 41.52 | 41.92 | 41.06 | 41.42 | 283,050 | +0.23(+0.55%) |
Jul 11, 2024 | 39.94 | 41.37 | 39.72 | 41.19 | 326,140 | +1.66(+4.20%) |
Jul 10, 2024 | 38.63 | 39.60 | 38.45 | 39.53 | 198,681 | +1.01(+2.63%) |
Jul 09, 2024 | 37.84 | 38.52 | 37.84 | 38.52 | 133,395 | +0.52(+1.36%) |
Jul 08, 2024 | 38.19 | 38.35 | 37.89 | 38.00 | 130,108 | +0.11(+0.29%) |
Jul 05, 2024 | 38.20 | 38.20 | 37.69 | 37.89 | 121,392 | -0.35(-0.91%) |
Jul 03, 2024 | 39.10 | 39.10 | 38.23 | 38.24 | 89,228 | -0.87(-2.24%) |
Jul 02, 2024 | 39.13 | 39.49 | 38.92 | 39.12 | 200,624 | -0.03(-0.08%) |