Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 04, 2024 | 39.42 | 39.53 | 39.33 | 39.43 | 51,439 | +0.04(+0.10%) |
Sep 03, 2024 | 39.78 | 39.78 | 39.34 | 39.39 | 146,982 | -0.47(-1.18%) |
Aug 30, 2024 | 39.70 | 39.89 | 39.65 | 39.86 | 65,310 | +0.23(+0.58%) |
Aug 29, 2024 | 39.71 | 39.86 | 39.63 | 39.63 | 114,797 | -0.06(-0.15%) |
Aug 28, 2024 | 39.86 | 39.86 | 39.54 | 39.69 | 34,770 | -0.10(-0.25%) |
Aug 27, 2024 | 39.70 | 39.83 | 39.69 | 39.79 | 26,293 | +0.02(+0.05%) |
Aug 26, 2024 | 39.88 | 39.88 | 39.69 | 39.77 | 49,120 | -0.02(-0.06%) |
Aug 23, 2024 | 39.63 | 39.80 | 39.63 | 39.80 | 38,467 | +0.23(+0.57%) |
Aug 22, 2024 | 39.88 | 39.88 | 39.52 | 39.57 | 100,491 | -0.18(-0.45%) |
Aug 21, 2024 | 39.65 | 39.76 | 39.65 | 39.75 | 47,878 | +0.09(+0.23%) |
Aug 20, 2024 | 39.63 | 39.76 | 39.60 | 39.66 | 118,557 | -0.02(-0.04%) |
Aug 19, 2024 | 39.53 | 39.67 | 39.48 | 39.67 | 32,755 | +0.22(+0.57%) |
Aug 16, 2024 | 39.34 | 39.52 | 39.34 | 39.45 | 63,236 | +0.04(+0.10%) |
Aug 15, 2024 | 39.26 | 39.45 | 39.26 | 39.41 | 61,366 | +0.33(+0.84%) |
Aug 14, 2024 | 38.96 | 39.16 | 38.95 | 39.08 | 100,867 | +0.05(+0.13%) |
Aug 13, 2024 | 38.83 | 39.04 | 38.76 | 39.03 | 70,030 | +0.37(+0.96%) |
Aug 12, 2024 | 38.69 | 38.74 | 38.55 | 38.66 | 70,081 | +0.03(+0.08%) |
Aug 09, 2024 | 38.48 | 38.66 | 38.45 | 38.63 | 50,269 | +0.12(+0.31%) |
Aug 08, 2024 | 38.22 | 38.53 | 38.09 | 38.51 | 48,614 | +0.53(+1.40%) |
Aug 07, 2024 | 38.29 | 38.55 | 37.93 | 37.98 | 96,086 | -0.12(-0.32%) |
Aug 06, 2024 | 37.90 | 38.46 | 37.83 | 38.10 | 153,448 | +0.21(+0.55%) |
Aug 05, 2024 | 37.61 | 38.16 | 37.41 | 37.89 | 322,738 | -0.70(-1.81%) |
Aug 02, 2024 | 38.67 | 38.73 | 38.38 | 38.59 | 92,030 | -0.37(-0.95%) |
Aug 01, 2024 | 39.40 | 39.40 | 38.78 | 38.96 | 73,267 | -0.24(-0.61%) |
Jul 31, 2024 | 39.12 | 39.35 | 39.12 | 39.20 | 226,178 | +0.29(+0.75%) |
Jul 30, 2024 | 39.00 | 39.08 | 38.77 | 38.91 | 158,883 | -0.10(-0.26%) |
Jul 29, 2024 | 38.94 | 39.08 | 38.92 | 39.01 | 256,195 | +0.00(+0.00%) |
Jul 26, 2024 | 39.01 | 39.08 | 38.87 | 39.01 | 235,189 | +0.27(+0.70%) |
Jul 25, 2024 | 38.91 | 39.09 | 38.70 | 38.74 | 113,939 | -0.10(-0.26%) |
Jul 24, 2024 | 39.15 | 39.15 | 38.81 | 38.84 | 270,740 | -0.44(-1.12%) |
Jul 23, 2024 | 39.30 | 39.43 | 39.28 | 39.28 | 326,766 | -0.07(-0.18%) |
Jul 22, 2024 | 39.46 | 39.46 | 39.18 | 39.35 | 338,437 | +0.23(+0.59%) |
Jul 19, 2024 | 39.25 | 39.26 | 39.06 | 39.12 | 95,298 | -0.09(-0.23%) |
Jul 18, 2024 | 39.44 | 39.49 | 39.14 | 39.21 | 280,580 | -0.16(-0.41%) |
Jul 17, 2024 | 39.38 | 39.49 | 39.35 | 39.37 | 827,002 | -0.27(-0.68%) |
Jul 16, 2024 | 39.61 | 39.67 | 39.54 | 39.64 | 308,391 | +0.10(+0.25%) |
Jul 15, 2024 | 39.57 | 39.64 | 39.49 | 39.54 | 346,099 | +0.06(+0.15%) |
Jul 12, 2024 | 39.36 | 39.61 | 39.36 | 39.48 | 430,922 | +0.11(+0.28%) |
Jul 11, 2024 | 39.61 | 39.61 | 39.34 | 39.37 | 437,864 | -0.15(-0.38%) |
Jul 10, 2024 | 39.33 | 39.53 | 39.33 | 39.52 | 173,134 | +0.18(+0.46%) |
Jul 09, 2024 | 39.43 | 39.43 | 39.32 | 39.34 | 364,156 | +0.01(+0.03%) |
Jul 08, 2024 | 39.36 | 39.36 | 39.27 | 39.33 | 233,432 | +0.02(+0.05%) |
Jul 05, 2024 | 39.22 | 39.32 | 39.10 | 39.31 | 311,770 | +0.12(+0.31%) |
Jul 03, 2024 | 39.19 | 39.19 | 39.07 | 39.19 | 185,058 | +0.09(+0.23%) |
Jul 02, 2024 | 38.93 | 39.10 | 38.88 | 39.10 | 412,281 | +0.13(+0.33%) |