Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 43.86 | 44.17 | 43.76 | 44.00 | 305,179 | +0.26(+0.59%) |
Aug 29, 2024 | 43.78 | 43.87 | 43.35 | 43.74 | 1,033,642 | -0.03(-0.07%) |
Aug 28, 2024 | 43.73 | 44.01 | 43.58 | 43.77 | 549,768 | -0.06(-0.14%) |
Aug 27, 2024 | 43.83 | 43.88 | 43.65 | 43.83 | 992,346 | -0.04(-0.09%) |
Aug 26, 2024 | 44.17 | 44.22 | 43.83 | 43.87 | 447,908 | -0.17(-0.39%) |
Aug 23, 2024 | 43.77 | 44.20 | 43.70 | 44.04 | 380,784 | +0.41(+0.94%) |
Aug 22, 2024 | 43.73 | 43.90 | 43.54 | 43.63 | 426,353 | +0.01(+0.02%) |
Aug 21, 2024 | 43.56 | 43.77 | 43.50 | 43.62 | 380,366 | +0.02(+0.05%) |
Aug 20, 2024 | 43.62 | 43.68 | 43.33 | 43.60 | 525,516 | +0.01(+0.03%) |
Aug 19, 2024 | 43.39 | 43.76 | 43.34 | 43.59 | 2,190,652 | +0.25(+0.57%) |
Aug 16, 2024 | 43.31 | 43.40 | 43.08 | 43.34 | 366,854 | +0.16(+0.37%) |
Aug 15, 2024 | 42.73 | 43.24 | 42.64 | 43.18 | 509,935 | +0.19(+0.44%) |
Aug 14, 2024 | 42.96 | 43.31 | 42.71 | 42.99 | 588,686 | -0.04(-0.09%) |
Aug 13, 2024 | 42.54 | 43.05 | 42.34 | 43.03 | 794,457 | +0.70(+1.66%) |
Aug 12, 2024 | 42.51 | 42.62 | 42.28 | 42.33 | 388,625 | -0.21(-0.49%) |
Aug 09, 2024 | 42.64 | 42.68 | 42.25 | 42.54 | 710,584 | -0.10(-0.23%) |
Aug 08, 2024 | 42.15 | 42.81 | 42.13 | 42.64 | 931,931 | +0.37(+0.87%) |
Aug 07, 2024 | 42.23 | 42.57 | 41.91 | 42.27 | 782,569 | +0.29(+0.68%) |
Aug 06, 2024 | 41.39 | 42.20 | 41.22 | 41.98 | 1,033,774 | +0.60(+1.46%) |
Aug 05, 2024 | 41.86 | 41.94 | 41.32 | 41.38 | 499,723 | -0.78(-1.86%) |
Aug 02, 2024 | 41.53 | 42.23 | 41.39 | 42.16 | 888,349 | +0.78(+1.89%) |
Aug 01, 2024 | 41.56 | 41.76 | 41.30 | 41.38 | 1,120,677 | -0.05(-0.12%) |
Jul 31, 2024 | 40.92 | 41.58 | 40.65 | 41.43 | 678,649 | +0.58(+1.43%) |
Jul 30, 2024 | 40.54 | 41.11 | 40.53 | 40.84 | 462,513 | +0.18(+0.44%) |
Jul 29, 2024 | 40.65 | 40.76 | 40.44 | 40.67 | 378,976 | +0.05(+0.12%) |
Jul 26, 2024 | 40.41 | 40.69 | 40.39 | 40.62 | 333,041 | +0.31(+0.76%) |
Jul 25, 2024 | 40.50 | 40.69 | 40.25 | 40.31 | 798,836 | -0.18(-0.44%) |
Jul 24, 2024 | 40.09 | 40.70 | 39.94 | 40.49 | 713,533 | +0.58(+1.46%) |
Jul 23, 2024 | 40.18 | 40.22 | 39.83 | 39.90 | 469,214 | -0.28(-0.69%) |
Jul 22, 2024 | 40.06 | 40.37 | 40.06 | 40.18 | 501,242 | +0.08(+0.20%) |
Jul 19, 2024 | 40.32 | 40.32 | 40.04 | 40.10 | 523,486 | -0.18(-0.44%) |
Jul 18, 2024 | 39.85 | 40.35 | 39.73 | 40.28 | 862,944 | +0.42(+1.04%) |
Jul 17, 2024 | 39.51 | 40.09 | 39.35 | 39.86 | 1,166,820 | +0.44(+1.11%) |
Jul 16, 2024 | 39.15 | 39.49 | 39.03 | 39.43 | 337,726 | +0.31(+0.78%) |
Jul 15, 2024 | 39.38 | 39.38 | 39.00 | 39.12 | 621,370 | -0.44(-1.10%) |
Jul 12, 2024 | 39.60 | 39.84 | 39.53 | 39.56 | 472,188 | +0.00(+0.00%) |
Jul 11, 2024 | 39.70 | 39.88 | 39.53 | 39.56 | 603,979 | +0.12(+0.30%) |
Jul 10, 2024 | 38.97 | 39.53 | 38.97 | 39.44 | 500,017 | +0.57(+1.48%) |
Jul 09, 2024 | 38.77 | 38.98 | 38.68 | 38.86 | 294,761 | +0.02(+0.05%) |
Jul 08, 2024 | 38.72 | 38.87 | 38.64 | 38.84 | 327,563 | +0.10(+0.26%) |
Jul 05, 2024 | 39.00 | 39.08 | 38.69 | 38.75 | 467,178 | -0.06(-0.15%) |
Jul 03, 2024 | 38.60 | 39.04 | 38.58 | 38.80 | 300,034 | +0.43(+1.11%) |
Jul 02, 2024 | 38.23 | 38.64 | 38.12 | 38.38 | 349,992 | +0.15(+0.39%) |