Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 03, 2024 | 44.02 | 44.02 | 42.76 | 42.86 | 4,787 | -1.96(-4.38%) |
Aug 30, 2024 | 44.67 | 44.82 | 44.38 | 44.82 | 2,281 | +0.87(+1.98%) |
Aug 29, 2024 | 44.24 | 44.24 | 43.91 | 43.95 | 3,261 | -0.14(-0.32%) |
Aug 28, 2024 | 44.38 | 44.38 | 43.74 | 44.09 | 4,978 | -0.69(-1.54%) |
Aug 27, 2024 | 44.38 | 44.80 | 44.38 | 44.78 | 10,557 | +0.15(+0.34%) |
Aug 26, 2024 | 45.20 | 45.20 | 44.62 | 44.63 | 9,875 | -0.64(-1.42%) |
Aug 23, 2024 | 44.90 | 45.27 | 44.84 | 45.27 | 1,875 | +0.94(+2.12%) |
Aug 22, 2024 | 45.64 | 45.64 | 44.33 | 44.33 | 2,641 | -1.11(-2.44%) |
Aug 21, 2024 | 45.09 | 45.44 | 45.09 | 45.44 | 2,802 | +0.41(+0.91%) |
Aug 20, 2024 | 45.06 | 45.23 | 45.03 | 45.03 | 3,198 | -0.05(-0.11%) |
Aug 19, 2024 | 44.29 | 45.08 | 44.20 | 45.08 | 11,389 | +0.71(+1.61%) |
Aug 16, 2024 | 44.10 | 44.40 | 44.06 | 44.37 | 4,750 | +0.18(+0.40%) |
Aug 15, 2024 | 43.56 | 44.29 | 43.56 | 44.19 | 8,213 | +1.33(+3.10%) |
Aug 14, 2024 | 42.71 | 43.08 | 42.32 | 42.86 | 6,421 | +0.34(+0.81%) |
Aug 13, 2024 | 41.80 | 42.52 | 41.80 | 42.52 | 5,892 | +1.28(+3.10%) |
Aug 12, 2024 | 41.13 | 41.59 | 41.13 | 41.24 | 4,577 | +0.20(+0.49%) |
Aug 09, 2024 | 40.86 | 41.12 | 40.62 | 41.04 | 4,525 | +0.29(+0.70%) |
Aug 08, 2024 | 39.84 | 40.75 | 39.33 | 40.75 | 5,592 | +1.63(+4.18%) |
Aug 07, 2024 | 40.63 | 40.80 | 39.12 | 39.12 | 7,639 | -0.69(-1.73%) |
Aug 06, 2024 | 39.48 | 40.46 | 39.48 | 39.81 | 10,272 | +0.47(+1.19%) |
Aug 05, 2024 | 37.85 | 40.12 | 37.58 | 39.34 | 22,084 | -1.22(-3.01%) |
Aug 02, 2024 | 40.52 | 40.71 | 40.06 | 40.56 | 7,959 | -1.36(-3.24%) |
Aug 01, 2024 | 43.69 | 43.69 | 41.62 | 41.92 | 10,481 | -1.99(-4.53%) |
Jul 31, 2024 | 43.58 | 44.12 | 43.58 | 43.91 | 12,196 | +1.96(+4.68%) |
Jul 30, 2024 | 43.19 | 43.19 | 41.86 | 41.94 | 7,513 | -0.99(-2.31%) |
Jul 29, 2024 | 43.37 | 43.55 | 42.94 | 42.94 | 2,928 | -0.17(-0.40%) |
Jul 26, 2024 | 43.15 | 43.40 | 42.95 | 43.11 | 6,595 | +0.50(+1.17%) |
Jul 25, 2024 | 43.07 | 43.50 | 41.96 | 42.61 | 11,993 | -0.53(-1.23%) |
Jul 24, 2024 | 44.64 | 44.64 | 43.14 | 43.14 | 6,674 | -1.83(-4.07%) |
Jul 23, 2024 | 44.74 | 45.22 | 44.74 | 44.97 | 7,072 | +0.07(+0.16%) |
Jul 22, 2024 | 44.66 | 44.90 | 44.43 | 44.90 | 4,383 | +0.80(+1.82%) |
Jul 19, 2024 | 44.68 | 44.81 | 44.08 | 44.10 | 11,941 | -0.70(-1.57%) |
Jul 18, 2024 | 45.48 | 45.62 | 44.42 | 44.80 | 12,645 | -0.21(-0.47%) |
Jul 17, 2024 | 45.98 | 45.98 | 45.01 | 45.01 | 32,584 | -2.03(-4.32%) |
Jul 16, 2024 | 47.26 | 47.26 | 46.73 | 47.04 | 11,416 | -0.06(-0.13%) |
Jul 15, 2024 | 47.34 | 47.61 | 47.04 | 47.10 | 4,875 | -0.05(-0.10%) |
Jul 12, 2024 | 47.05 | 47.55 | 47.03 | 47.15 | 9,946 | +0.39(+0.84%) |
Jul 11, 2024 | 47.48 | 47.53 | 46.42 | 46.76 | 11,148 | -0.49(-1.05%) |
Jul 10, 2024 | 47.06 | 47.30 | 46.81 | 47.25 | 17,508 | +0.54(+1.16%) |
Jul 09, 2024 | 47.23 | 47.23 | 46.54 | 46.71 | 10,491 | -0.33(-0.70%) |
Jul 08, 2024 | 46.63 | 47.13 | 46.63 | 47.04 | 10,915 | +0.57(+1.23%) |
Jul 05, 2024 | 46.50 | 46.64 | 46.39 | 46.47 | 13,989 | +0.14(+0.31%) |
Jul 03, 2024 | 45.72 | 46.41 | 45.72 | 46.33 | 7,922 | +0.59(+1.28%) |
Jul 02, 2024 | 45.35 | 45.80 | 45.28 | 45.74 | 15,244 | +0.13(+0.28%) |