Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 05, 2024 | 39.37 | 39.37 | 38.81 | 38.96 | 1,382 | -0.19(-0.49%) |
Sep 04, 2024 | 39.00 | 39.17 | 38.90 | 39.15 | 10,626 | -0.06(-0.15%) |
Sep 03, 2024 | 40.10 | 40.16 | 39.05 | 39.21 | 117,153 | -1.61(-3.94%) |
Aug 30, 2024 | 40.55 | 40.82 | 40.40 | 40.82 | 3,138 | +0.67(+1.67%) |
Aug 29, 2024 | 40.38 | 40.80 | 40.12 | 40.15 | 23,405 | -0.18(-0.44%) |
Aug 28, 2024 | 40.75 | 40.76 | 40.06 | 40.33 | 3,380 | -0.48(-1.19%) |
Aug 27, 2024 | 40.77 | 40.87 | 40.68 | 40.81 | 2,597 | +0.11(+0.27%) |
Aug 26, 2024 | 41.38 | 41.38 | 40.65 | 40.70 | 10,510 | -0.57(-1.37%) |
Aug 23, 2024 | 41.12 | 41.27 | 40.83 | 41.27 | 9,232 | +0.70(+1.72%) |
Aug 22, 2024 | 41.09 | 41.14 | 40.57 | 40.57 | 1,226 | -0.78(-1.88%) |
Aug 21, 2024 | 41.04 | 41.40 | 40.99 | 41.35 | 7,978 | +0.24(+0.60%) |
Aug 20, 2024 | 41.17 | 41.17 | 41.02 | 41.10 | 1,858 | -0.08(-0.20%) |
Aug 19, 2024 | 40.81 | 41.19 | 40.77 | 41.19 | 5,903 | +0.47(+1.15%) |
Aug 16, 2024 | 40.63 | 40.84 | 40.52 | 40.72 | 11,413 | +0.00(+0.01%) |
Aug 15, 2024 | 40.29 | 40.81 | 40.20 | 40.72 | 5,042 | +1.00(+2.52%) |
Aug 14, 2024 | 39.61 | 39.73 | 39.51 | 39.72 | 5,158 | +0.32(+0.80%) |
Aug 13, 2024 | 38.96 | 39.40 | 38.94 | 39.40 | 2,215 | +0.96(+2.49%) |
Aug 12, 2024 | 38.59 | 38.59 | 38.40 | 38.44 | 4,258 | +0.11(+0.30%) |
Aug 09, 2024 | 38.39 | 38.39 | 38.33 | 38.33 | 381 | +0.38(+0.99%) |
Aug 08, 2024 | 37.14 | 37.95 | 37.14 | 37.95 | 2,401 | +1.52(+4.17%) |
Aug 07, 2024 | 37.82 | 37.82 | 36.43 | 36.43 | 4,513 | -0.63(-1.70%) |
Aug 06, 2024 | 36.66 | 37.61 | 36.63 | 37.06 | 29,752 | +0.15(+0.41%) |
Aug 05, 2024 | 35.14 | 36.91 | 35.14 | 36.91 | 77,499 | -0.45(-1.20%) |
Aug 02, 2024 | 38.00 | 38.00 | 36.89 | 37.36 | 67,326 | -1.40(-3.61%) |
Aug 01, 2024 | 40.55 | 40.55 | 38.50 | 38.76 | 16,900 | -1.51(-3.74%) |
Jul 31, 2024 | 39.95 | 40.49 | 39.88 | 40.27 | 4,330 | +1.69(+4.38%) |
Jul 30, 2024 | 39.36 | 39.36 | 38.53 | 38.57 | 2,564 | -0.86(-2.17%) |
Jul 29, 2024 | 39.60 | 39.68 | 39.43 | 39.43 | 2,609 | +0.11(+0.29%) |
Jul 26, 2024 | 39.51 | 39.51 | 39.32 | 39.32 | 1,145 | +0.31(+0.79%) |
Jul 25, 2024 | 39.48 | 39.88 | 38.87 | 39.01 | 9,223 | -0.59(-1.49%) |
Jul 24, 2024 | 41.11 | 41.11 | 39.60 | 39.60 | 12,755 | -2.14(-5.13%) |
Jul 23, 2024 | 41.78 | 42.05 | 41.74 | 41.74 | 3,329 | -0.04(-0.10%) |
Jul 22, 2024 | 41.27 | 41.79 | 41.24 | 41.78 | 9,750 | +1.02(+2.51%) |
Jul 19, 2024 | 41.00 | 41.07 | 40.67 | 40.76 | 14,410 | -0.25(-0.61%) |
Jul 18, 2024 | 41.90 | 41.90 | 40.60 | 41.01 | 6,408 | -0.28(-0.68%) |
Jul 17, 2024 | 42.45 | 42.45 | 41.29 | 41.29 | 6,260 | -1.98(-4.57%) |
Jul 16, 2024 | 43.27 | 43.27 | 42.95 | 43.26 | 4,145 | +0.15(+0.34%) |
Jul 15, 2024 | 43.53 | 43.66 | 43.03 | 43.12 | 10,065 | +0.01(+0.02%) |
Jul 12, 2024 | 43.22 | 43.46 | 43.11 | 43.11 | 3,819 | +0.35(+0.82%) |
Jul 11, 2024 | 43.54 | 43.54 | 42.64 | 42.76 | 6,951 | -0.78(-1.79%) |
Jul 10, 2024 | 43.44 | 43.54 | 43.13 | 43.54 | 8,554 | +0.42(+0.97%) |
Jul 09, 2024 | 43.20 | 43.27 | 43.01 | 43.12 | 2,755 | +0.19(+0.44%) |
Jul 08, 2024 | 42.86 | 42.93 | 42.77 | 42.93 | 3,968 | +0.33(+0.77%) |
Jul 05, 2024 | 42.74 | 42.74 | 42.36 | 42.60 | 4,729 | +0.11(+0.26%) |
Jul 03, 2024 | 41.99 | 42.49 | 41.99 | 42.49 | 36,659 | +0.66(+1.58%) |
Jul 02, 2024 | 41.44 | 41.83 | 41.44 | 41.83 | 6,500 | +0.44(+1.07%) |