Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 16, 2024 | 42.02 | 42.29 | 41.45 | 42.27 | 41,245 | +0.48(+1.14%) |
Sep 13, 2024 | 41.51 | 41.98 | 41.46 | 41.80 | 6,166 | +0.55(+1.32%) |
Sep 12, 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 540 | -0.20(-0.49%) |
Sep 11, 2024 | 41.08 | 41.52 | 41.08 | 41.45 | 6,412 | +0.05(+0.13%) |
Sep 10, 2024 | 41.18 | 41.72 | 41.17 | 41.40 | 4,939 | -0.07(-0.16%) |
Sep 09, 2024 | 41.96 | 41.96 | 41.35 | 41.47 | 2,786 | -0.44(-1.05%) |
Sep 06, 2024 | 42.06 | 42.06 | 41.65 | 41.91 | 4,347 | +0.09(+0.21%) |
Sep 05, 2024 | 41.94 | 42.05 | 41.62 | 41.82 | 8,375 | -0.25(-0.61%) |
Sep 04, 2024 | 41.71 | 42.10 | 41.71 | 42.08 | 8,310 | +0.29(+0.68%) |
Sep 03, 2024 | 41.54 | 41.79 | 41.33 | 41.79 | 6,745 | +0.10(+0.24%) |
Aug 30, 2024 | 41.88 | 42.10 | 41.61 | 41.69 | 3,298 | +0.08(+0.19%) |
Aug 29, 2024 | 40.90 | 41.69 | 40.90 | 41.61 | 6,860 | +0.72(+1.76%) |
Aug 28, 2024 | 41.03 | 41.10 | 40.89 | 40.89 | 3,154 | -0.68(-1.64%) |
Aug 27, 2024 | 41.83 | 41.83 | 41.44 | 41.57 | 857 | -0.12(-0.28%) |
Aug 26, 2024 | 41.30 | 41.69 | 41.29 | 41.69 | 11,440 | +0.46(+1.13%) |
Aug 23, 2024 | 41.03 | 41.23 | 40.90 | 41.23 | 1,848 | +0.15(+0.35%) |
Aug 22, 2024 | 40.78 | 41.38 | 40.48 | 41.08 | 4,930 | +0.05(+0.12%) |
Aug 21, 2024 | 41.05 | 41.44 | 40.62 | 41.03 | 3,092 | +0.06(+0.14%) |
Aug 20, 2024 | 40.83 | 41.10 | 40.83 | 40.97 | 18,220 | +0.06(+0.14%) |
Aug 19, 2024 | 40.51 | 41.19 | 39.29 | 40.91 | 19,178 | +0.42(+1.05%) |
Aug 16, 2024 | 39.91 | 40.90 | 39.91 | 40.49 | 5,567 | +0.38(+0.96%) |
Aug 15, 2024 | 40.03 | 40.41 | 39.62 | 40.10 | 2,836 | +0.34(+0.87%) |
Aug 14, 2024 | 39.07 | 39.76 | 39.07 | 39.76 | 2,748 | +0.59(+1.51%) |
Aug 13, 2024 | 39.40 | 39.40 | 38.75 | 39.17 | 19,562 | -0.41(-1.05%) |
Aug 12, 2024 | 39.04 | 39.71 | 39.04 | 39.58 | 9,779 | +0.59(+1.52%) |
Aug 09, 2024 | 39.58 | 39.58 | 38.87 | 38.99 | 9,963 | -0.49(-1.25%) |
Aug 08, 2024 | 38.55 | 39.48 | 38.55 | 39.48 | 22,754 | +0.98(+2.53%) |
Aug 07, 2024 | 37.80 | 39.09 | 37.80 | 38.51 | 34,079 | +0.69(+1.82%) |
Aug 06, 2024 | 36.45 | 38.07 | 36.37 | 37.82 | 95,121 | +4.68(+14.13%) |
Aug 05, 2024 | 33.21 | 33.51 | 32.77 | 33.13 | 6,768 | -0.94(-2.75%) |
Aug 02, 2024 | 33.97 | 34.07 | 33.90 | 34.07 | 1,778 | -0.80(-2.29%) |
Aug 01, 2024 | 34.68 | 35.55 | 34.68 | 34.87 | 1,807 | +0.01(+0.03%) |
Jul 31, 2024 | 35.10 | 35.36 | 34.86 | 34.86 | 5,262 | +0.00(+0.00%) |
Jul 30, 2024 | 34.84 | 34.95 | 34.67 | 34.86 | 3,091 | +0.18(+0.51%) |
Jul 29, 2024 | 34.90 | 34.90 | 34.33 | 34.68 | 2,597 | -0.11(-0.30%) |
Jul 26, 2024 | 34.33 | 34.79 | 34.33 | 34.79 | 3,688 | +0.09(+0.25%) |
Jul 25, 2024 | 34.50 | 34.94 | 34.50 | 34.70 | 5,919 | -0.21(-0.59%) |
Jul 24, 2024 | 35.32 | 35.67 | 34.91 | 34.91 | 6,584 | -0.63(-1.76%) |
Jul 23, 2024 | 35.74 | 35.74 | 35.38 | 35.53 | 1,947 | -0.20(-0.57%) |
Jul 22, 2024 | 35.41 | 35.74 | 35.41 | 35.74 | 1,301 | +0.59(+1.68%) |
Jul 19, 2024 | 34.25 | 35.20 | 34.25 | 35.15 | 1,202 | +0.08(+0.22%) |
Jul 18, 2024 | 34.72 | 35.16 | 34.72 | 35.07 | 5,807 | +0.11(+0.31%) |
Jul 17, 2024 | 34.52 | 34.96 | 34.46 | 34.96 | 12,378 | +0.10(+0.28%) |
Jul 16, 2024 | 34.51 | 34.95 | 34.40 | 34.86 | 3,631 | +0.18(+0.51%) |
Jul 15, 2024 | 34.68 | 34.92 | 34.58 | 34.68 | 16,506 | +0.00(+0.00%) |
Jul 12, 2024 | 34.51 | 35.15 | 34.51 | 34.68 | 5,833 | +0.14(+0.40%) |
Jul 11, 2024 | 34.50 | 35.10 | 34.49 | 34.54 | 12,648 | +0.26(+0.75%) |
Jul 10, 2024 | 35.46 | 35.69 | 34.22 | 34.29 | 6,630 | -0.98(-2.77%) |
Jul 09, 2024 | 35.73 | 35.90 | 35.16 | 35.26 | 4,844 | -0.16(-0.45%) |
Jul 08, 2024 | 35.91 | 35.91 | 35.39 | 35.42 | 12,056 | -0.62(-1.71%) |
Jul 05, 2024 | 35.86 | 36.43 | 35.16 | 36.04 | 19,742 | +0.55(+1.54%) |
Jul 03, 2024 | 35.34 | 36.04 | 35.00 | 35.49 | 14,044 | +0.49(+1.41%) |
Jul 02, 2024 | 34.49 | 35.05 | 34.32 | 35.00 | 16,564 | +0.34(+0.97%) |