Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 11, 2024 | 40.19 | 40.47 | 39.56 | 40.44 | 41,549 | +0.18(+0.45%) |
Sep 10, 2024 | 40.42 | 40.42 | 39.88 | 40.26 | 46,228 | -0.11(-0.27%) |
Sep 09, 2024 | 40.48 | 40.67 | 40.29 | 40.37 | 38,310 | +0.12(+0.30%) |
Sep 06, 2024 | 41.02 | 41.21 | 40.25 | 40.25 | 31,293 | -0.79(-1.92%) |
Sep 05, 2024 | 41.42 | 41.42 | 40.91 | 41.04 | 30,275 | -0.21(-0.51%) |
Sep 04, 2024 | 41.18 | 41.57 | 41.09 | 41.25 | 39,303 | -0.08(-0.19%) |
Sep 03, 2024 | 42.18 | 42.27 | 41.21 | 41.33 | 45,392 | -1.16(-2.73%) |
Aug 30, 2024 | 42.45 | 42.49 | 41.99 | 42.49 | 57,052 | +0.29(+0.69%) |
Aug 29, 2024 | 42.21 | 42.58 | 41.97 | 42.20 | 41,575 | +0.18(+0.42%) |
Aug 28, 2024 | 42.08 | 42.22 | 41.83 | 42.02 | 32,111 | -0.18(-0.42%) |
Aug 27, 2024 | 42.20 | 42.29 | 42.05 | 42.20 | 33,205 | -0.24(-0.57%) |
Aug 26, 2024 | 42.67 | 42.84 | 42.42 | 42.44 | 64,172 | -0.04(-0.09%) |
Aug 23, 2024 | 41.61 | 42.55 | 41.61 | 42.48 | 54,955 | +1.13(+2.73%) |
Aug 22, 2024 | 41.65 | 41.79 | 41.35 | 41.35 | 24,901 | -0.25(-0.60%) |
Aug 21, 2024 | 41.34 | 41.64 | 41.23 | 41.60 | 39,757 | +0.46(+1.12%) |
Aug 20, 2024 | 41.56 | 41.56 | 41.05 | 41.14 | 43,939 | -0.44(-1.06%) |
Aug 19, 2024 | 41.22 | 41.58 | 41.22 | 41.58 | 51,548 | +0.41(+0.98%) |
Aug 16, 2024 | 40.95 | 41.39 | 40.95 | 41.17 | 58,293 | +0.09(+0.23%) |
Aug 15, 2024 | 40.89 | 41.23 | 40.77 | 41.08 | 73,828 | +0.85(+2.11%) |
Aug 14, 2024 | 40.43 | 40.43 | 40.03 | 40.23 | 77,346 | -0.07(-0.17%) |
Aug 13, 2024 | 39.86 | 40.34 | 39.75 | 40.30 | 43,268 | +0.68(+1.72%) |
Aug 12, 2024 | 40.13 | 40.13 | 39.53 | 39.62 | 103,755 | -0.37(-0.93%) |
Aug 09, 2024 | 40.11 | 40.11 | 39.75 | 39.99 | 70,958 | -0.03(-0.07%) |
Aug 08, 2024 | 39.66 | 40.04 | 39.40 | 40.02 | 50,971 | +0.79(+2.01%) |
Aug 07, 2024 | 40.27 | 40.27 | 39.16 | 39.23 | 49,136 | -0.40(-1.01%) |
Aug 06, 2024 | 39.42 | 40.05 | 39.16 | 39.63 | 63,954 | +0.34(+0.87%) |
Aug 05, 2024 | 38.45 | 39.70 | 38.39 | 39.29 | 54,799 | -1.15(-2.84%) |
Aug 02, 2024 | 40.57 | 40.57 | 39.95 | 40.44 | 92,126 | -1.30(-3.11%) |
Aug 01, 2024 | 42.83 | 42.93 | 41.45 | 41.74 | 100,601 | -1.01(-2.36%) |
Jul 31, 2024 | 42.86 | 43.46 | 42.49 | 42.75 | 122,879 | +0.30(+0.71%) |
Jul 30, 2024 | 42.56 | 42.76 | 42.25 | 42.45 | 50,233 | +0.11(+0.26%) |
Jul 29, 2024 | 42.56 | 42.73 | 42.17 | 42.34 | 69,595 | -0.15(-0.35%) |
Jul 26, 2024 | 42.33 | 42.61 | 42.19 | 42.49 | 37,336 | +0.67(+1.60%) |
Jul 25, 2024 | 41.47 | 42.41 | 41.47 | 41.82 | 66,574 | +0.42(+1.01%) |
Jul 24, 2024 | 41.90 | 42.40 | 41.40 | 41.40 | 41,994 | -0.82(-1.94%) |
Jul 23, 2024 | 41.88 | 42.38 | 41.80 | 42.22 | 65,613 | +0.21(+0.50%) |
Jul 22, 2024 | 41.53 | 42.03 | 41.18 | 42.01 | 68,952 | +0.66(+1.60%) |
Jul 19, 2024 | 41.55 | 41.59 | 41.22 | 41.35 | 68,528 | -0.19(-0.46%) |
Jul 18, 2024 | 41.96 | 42.63 | 41.42 | 41.54 | 93,122 | -0.60(-1.42%) |
Jul 17, 2024 | 42.23 | 42.85 | 42.14 | 42.14 | 58,597 | -0.47(-1.10%) |
Jul 16, 2024 | 41.67 | 42.66 | 41.67 | 42.61 | 61,789 | +1.21(+2.92%) |
Jul 15, 2024 | 41.11 | 41.63 | 41.05 | 41.40 | 61,250 | +0.46(+1.12%) |
Jul 12, 2024 | 40.80 | 41.17 | 40.80 | 40.94 | 46,841 | +0.45(+1.11%) |
Jul 11, 2024 | 39.86 | 40.56 | 39.86 | 40.49 | 54,713 | +1.23(+3.13%) |
Jul 10, 2024 | 39.11 | 39.26 | 38.87 | 39.26 | 68,527 | +0.37(+0.95%) |
Jul 09, 2024 | 39.09 | 39.16 | 38.85 | 38.89 | 56,279 | -0.26(-0.66%) |
Jul 08, 2024 | 39.21 | 39.43 | 39.09 | 39.15 | 275,730 | +0.23(+0.59%) |
Jul 05, 2024 | 39.13 | 39.14 | 38.79 | 38.92 | 87,190 | -0.27(-0.69%) |
Jul 03, 2024 | 39.10 | 39.43 | 39.07 | 39.19 | 49,462 | +0.08(+0.20%) |
Jul 02, 2024 | 38.95 | 39.13 | 38.94 | 39.11 | 130,849 | +0.14(+0.36%) |