Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 13, 2024 | 41.41 | 41.42 | 41.41 | 41.42 | 632 | +0.55(+1.35%) |
Sep 12, 2024 | 40.71 | 40.88 | 40.69 | 40.87 | 853 | +0.29(+0.71%) |
Sep 11, 2024 | 39.87 | 40.58 | 39.87 | 40.58 | 347 | +1.11(+2.81%) |
Sep 10, 2024 | 39.34 | 39.49 | 39.16 | 39.47 | 2,088 | +0.22(+0.56%) |
Sep 09, 2024 | 39.12 | 39.25 | 39.01 | 39.25 | 1,071 | +0.66(+1.71%) |
Sep 06, 2024 | 39.18 | 39.18 | 38.59 | 38.59 | 866 | -1.20(-3.01%) |
Sep 05, 2024 | 40.18 | 40.18 | 39.79 | 39.79 | 1,946 | -0.24(-0.60%) |
Sep 04, 2024 | 39.84 | 40.03 | 39.84 | 40.03 | 515 | +0.00(+0.00%) |
Sep 03, 2024 | 40.48 | 40.48 | 40.03 | 40.03 | 1,650 | -1.97(-4.69%) |
Aug 30, 2024 | 41.79 | 42.06 | 41.55 | 42.00 | 3,857 | +0.66(+1.60%) |
Aug 29, 2024 | 41.89 | 41.98 | 41.34 | 41.34 | 4,752 | -0.07(-0.17%) |
Aug 28, 2024 | 41.27 | 41.41 | 41.13 | 41.41 | 2,719 | -0.50(-1.19%) |
Aug 27, 2024 | 41.89 | 41.95 | 41.89 | 41.91 | 5,523 | +0.15(+0.36%) |
Aug 26, 2024 | 42.30 | 42.30 | 41.76 | 41.76 | 3,198 | -0.69(-1.63%) |
Aug 23, 2024 | 42.50 | 42.50 | 42.30 | 42.45 | 3,125 | +0.50(+1.19%) |
Aug 22, 2024 | 42.20 | 42.20 | 41.95 | 41.95 | 547 | -0.88(-2.05%) |
Aug 21, 2024 | 42.61 | 42.87 | 42.52 | 42.83 | 1,734 | +0.35(+0.82%) |
Aug 20, 2024 | 42.77 | 42.92 | 42.33 | 42.48 | 6,181 | -0.20(-0.47%) |
Aug 19, 2024 | 42.09 | 42.68 | 42.09 | 42.68 | 11,477 | +0.55(+1.31%) |
Aug 16, 2024 | 42.02 | 42.26 | 42.02 | 42.13 | 1,816 | -0.14(-0.33%) |
Aug 15, 2024 | 41.59 | 42.37 | 41.59 | 42.27 | 2,028 | +1.26(+3.07%) |
Aug 14, 2024 | 41.15 | 41.17 | 40.83 | 41.01 | 2,864 | +0.21(+0.51%) |
Aug 13, 2024 | 40.08 | 40.86 | 40.08 | 40.80 | 3,098 | +1.08(+2.72%) |
Aug 12, 2024 | 39.83 | 39.83 | 39.66 | 39.72 | 3,104 | -0.05(-0.13%) |
Aug 09, 2024 | 39.52 | 39.77 | 39.52 | 39.77 | 461 | +0.30(+0.76%) |
Aug 08, 2024 | 38.39 | 39.47 | 38.39 | 39.47 | 1,635 | +1.78(+4.72%) |
Aug 07, 2024 | 39.29 | 39.29 | 37.69 | 37.69 | 261 | -0.75(-1.95%) |
Aug 06, 2024 | 38.37 | 39.08 | 38.37 | 38.44 | 1,771 | +0.63(+1.67%) |
Aug 05, 2024 | 36.10 | 37.93 | 36.03 | 37.81 | 4,811 | -0.50(-1.31%) |
Aug 02, 2024 | 38.52 | 38.52 | 38.09 | 38.31 | 1,219 | -1.86(-4.63%) |
Aug 01, 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 150 | -2.07(-4.90%) |
Jul 31, 2024 | 41.74 | 42.24 | 41.72 | 42.24 | 1,323 | +2.21(+5.52%) |
Jul 30, 2024 | 41.39 | 41.39 | 40.03 | 40.03 | 3,376 | -1.22(-2.96%) |
Jul 29, 2024 | 41.79 | 41.79 | 41.25 | 41.25 | 721 | -0.26(-0.63%) |
Jul 26, 2024 | 41.23 | 41.65 | 41.21 | 41.51 | 1,472 | +0.67(+1.64%) |
Jul 25, 2024 | 41.58 | 41.69 | 40.84 | 40.84 | 1,463 | -0.85(-2.04%) |
Jul 24, 2024 | 41.80 | 41.80 | 41.65 | 41.69 | 690 | -2.00(-4.58%) |
Jul 23, 2024 | 43.84 | 43.96 | 43.69 | 43.69 | 3,191 | -0.33(-0.75%) |
Jul 22, 2024 | 43.57 | 44.14 | 43.57 | 44.02 | 2,085 | +0.76(+1.76%) |
Jul 19, 2024 | 43.78 | 43.78 | 43.26 | 43.26 | 1,033 | -0.79(-1.79%) |
Jul 18, 2024 | 43.99 | 44.05 | 43.42 | 44.05 | 3,853 | -0.17(-0.38%) |
Jul 17, 2024 | 45.00 | 45.00 | 44.22 | 44.22 | 2,365 | -2.58(-5.51%) |
Jul 16, 2024 | 47.10 | 47.10 | 46.65 | 46.80 | 1,656 | -0.07(-0.15%) |
Jul 15, 2024 | 46.81 | 47.08 | 46.81 | 46.87 | 796 | +0.22(+0.47%) |
Jul 12, 2024 | 47.15 | 47.15 | 46.65 | 46.65 | 593 | +0.10(+0.21%) |
Jul 11, 2024 | 47.49 | 47.49 | 46.55 | 46.55 | 1,867 | -1.13(-2.37%) |
Jul 10, 2024 | 47.52 | 47.73 | 47.49 | 47.68 | 587 | +0.29(+0.61%) |
Jul 09, 2024 | 47.60 | 47.60 | 47.39 | 47.39 | 1,345 | +0.06(+0.13%) |
Jul 08, 2024 | 47.23 | 47.33 | 47.23 | 47.33 | 1,418 | +0.12(+0.25%) |
Jul 05, 2024 | 47.01 | 47.21 | 47.01 | 47.21 | 1,675 | +0.20(+0.43%) |
Jul 03, 2024 | 46.49 | 47.01 | 46.49 | 47.01 | 1,713 | +0.45(+0.97%) |
Jul 02, 2024 | 45.94 | 46.56 | 45.94 | 46.56 | 1,176 | +0.42(+0.91%) |
|