Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 06, 2024 | 40.03 | 40.13 | 38.85 | 38.95 | 331,556 | -1.05(-2.62%) |
Sep 05, 2024 | 39.86 | 40.43 | 39.78 | 40.00 | 353,888 | +0.14(+0.35%) |
Sep 04, 2024 | 39.74 | 40.29 | 39.66 | 39.86 | 295,197 | -0.29(-0.72%) |
Sep 03, 2024 | 41.30 | 41.30 | 39.86 | 40.15 | 592,191 | -1.45(-3.49%) |
Aug 30, 2024 | 41.54 | 41.67 | 41.12 | 41.60 | 397,423 | +0.43(+1.04%) |
Aug 29, 2024 | 41.42 | 41.79 | 41.02 | 41.17 | 321,660 | -0.22(-0.53%) |
Aug 28, 2024 | 41.80 | 41.83 | 41.04 | 41.39 | 225,942 | -0.51(-1.22%) |
Aug 27, 2024 | 41.52 | 42.03 | 41.45 | 41.90 | 439,009 | +0.11(+0.26%) |
Aug 26, 2024 | 42.14 | 42.28 | 41.63 | 41.79 | 217,940 | -0.38(-0.90%) |
Aug 23, 2024 | 41.91 | 42.32 | 41.76 | 42.17 | 441,599 | +0.60(+1.44%) |
Aug 22, 2024 | 42.42 | 42.45 | 41.45 | 41.57 | 423,681 | -0.61(-1.45%) |
Aug 21, 2024 | 42.09 | 42.39 | 41.93 | 42.18 | 278,381 | +0.19(+0.45%) |
Aug 20, 2024 | 42.10 | 42.35 | 41.80 | 41.99 | 399,816 | -0.17(-0.40%) |
Aug 19, 2024 | 41.68 | 42.16 | 41.44 | 42.16 | 692,075 | +0.56(+1.35%) |
Aug 16, 2024 | 41.39 | 41.70 | 41.25 | 41.60 | 408,328 | +0.11(+0.27%) |
Aug 15, 2024 | 41.03 | 41.50 | 40.85 | 41.49 | 580,103 | +1.04(+2.57%) |
Aug 14, 2024 | 40.58 | 40.99 | 40.06 | 40.45 | 453,175 | +0.05(+0.12%) |
Aug 13, 2024 | 39.81 | 40.40 | 39.70 | 40.40 | 462,934 | +1.06(+2.69%) |
Aug 12, 2024 | 39.40 | 39.58 | 39.06 | 39.34 | 466,382 | +0.17(+0.43%) |
Aug 09, 2024 | 38.87 | 39.26 | 38.79 | 39.17 | 563,266 | +0.29(+0.75%) |
Aug 08, 2024 | 38.31 | 38.94 | 37.85 | 38.88 | 396,836 | +1.35(+3.60%) |
Aug 07, 2024 | 38.71 | 38.81 | 37.46 | 37.53 | 645,371 | -0.51(-1.34%) |
Aug 06, 2024 | 38.00 | 38.66 | 37.40 | 38.04 | 753,818 | +0.59(+1.58%) |
Aug 05, 2024 | 35.96 | 38.15 | 35.90 | 37.45 | 2,000,174 | -1.45(-3.73%) |
Aug 02, 2024 | 38.87 | 39.28 | 38.29 | 38.90 | 757,085 | -1.27(-3.16%) |
Aug 01, 2024 | 41.55 | 41.66 | 39.78 | 40.17 | 667,817 | -0.87(-2.12%) |
Jul 31, 2024 | 40.72 | 41.25 | 40.53 | 41.04 | 464,374 | +1.24(+3.12%) |
Jul 30, 2024 | 40.61 | 40.64 | 39.44 | 39.80 | 475,382 | -0.62(-1.53%) |
Jul 29, 2024 | 40.70 | 40.84 | 40.23 | 40.42 | 339,060 | +0.07(+0.17%) |
Jul 26, 2024 | 40.46 | 40.63 | 40.16 | 40.35 | 515,567 | +0.31(+0.77%) |
Jul 25, 2024 | 40.50 | 40.95 | 39.46 | 40.04 | 636,022 | -0.55(-1.36%) |
Jul 24, 2024 | 41.55 | 41.59 | 40.47 | 40.59 | 1,013,908 | -1.60(-3.79%) |
Jul 23, 2024 | 42.23 | 42.56 | 42.13 | 42.19 | 331,416 | -0.02(-0.05%) |
Jul 22, 2024 | 42.05 | 42.31 | 41.81 | 42.21 | 579,230 | +0.68(+1.64%) |
Jul 19, 2024 | 41.75 | 42.01 | 41.41 | 41.53 | 295,210 | -0.24(-0.57%) |
Jul 18, 2024 | 42.48 | 42.52 | 41.45 | 41.77 | 1,063,002 | -0.32(-0.76%) |
Jul 17, 2024 | 42.90 | 42.90 | 42.09 | 42.09 | 1,306,446 | -1.54(-3.53%) |
Jul 16, 2024 | 43.77 | 43.85 | 43.33 | 43.63 | 1,139,566 | +0.10(+0.23%) |
Jul 15, 2024 | 43.64 | 43.98 | 43.35 | 43.53 | 390,943 | -0.02(-0.05%) |
Jul 12, 2024 | 43.25 | 43.95 | 43.22 | 43.55 | 449,103 | +0.29(+0.67%) |
Jul 11, 2024 | 44.27 | 44.29 | 43.14 | 43.26 | 839,196 | -0.99(-2.24%) |
Jul 10, 2024 | 44.05 | 44.25 | 43.81 | 44.25 | 448,517 | +0.48(+1.10%) |
Jul 09, 2024 | 43.94 | 44.04 | 43.66 | 43.77 | 921,714 | +0.02(+0.05%) |
Jul 08, 2024 | 43.78 | 43.80 | 43.59 | 43.75 | 510,366 | +0.11(+0.25%) |
Jul 05, 2024 | 43.37 | 43.67 | 43.23 | 43.64 | 499,814 | +0.45(+1.04%) |
Jul 03, 2024 | 42.88 | 43.22 | 42.81 | 43.19 | 237,887 | +0.24(+0.56%) |
Jul 02, 2024 | 42.47 | 42.95 | 42.40 | 42.95 | 685,269 | +0.34(+0.80%) |