Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 03, 2024 | 42.29 | 42.29 | 41.14 | 41.68 | 37,564 | -0.68(-1.61%) |
Aug 30, 2024 | 41.50 | 42.94 | 41.27 | 42.36 | 26,098 | +0.53(+1.27%) |
Aug 29, 2024 | 41.59 | 42.67 | 41.59 | 41.83 | 26,097 | +0.44(+1.06%) |
Aug 28, 2024 | 41.14 | 41.42 | 40.98 | 41.39 | 16,963 | +0.14(+0.34%) |
Aug 27, 2024 | 41.12 | 41.31 | 41.05 | 41.25 | 24,926 | +0.45(+1.10%) |
Aug 26, 2024 | 41.10 | 41.10 | 40.41 | 40.80 | 23,582 | -0.03(-0.07%) |
Aug 23, 2024 | 41.79 | 41.80 | 40.72 | 40.83 | 14,941 | -0.74(-1.77%) |
Aug 22, 2024 | 41.53 | 42.03 | 40.87 | 41.57 | 24,427 | +1.14(+2.83%) |
Aug 21, 2024 | 40.30 | 41.22 | 39.96 | 40.42 | 12,876 | +0.12(+0.30%) |
Aug 20, 2024 | 40.59 | 40.73 | 39.85 | 40.30 | 22,444 | -0.04(-0.10%) |
Aug 19, 2024 | 41.99 | 41.99 | 40.24 | 40.34 | 93,925 | -1.41(-3.38%) |
Aug 16, 2024 | 42.04 | 42.42 | 41.40 | 41.75 | 23,138 | -0.27(-0.64%) |
Aug 15, 2024 | 42.24 | 43.53 | 42.01 | 42.02 | 35,014 | +0.38(+0.91%) |
Aug 14, 2024 | 42.06 | 42.47 | 41.50 | 41.65 | 29,595 | -0.91(-2.13%) |
Aug 13, 2024 | 42.49 | 42.83 | 42.39 | 42.55 | 24,064 | -0.21(-0.49%) |
Aug 12, 2024 | 43.51 | 43.68 | 42.67 | 42.76 | 28,823 | -0.42(-0.97%) |
Aug 09, 2024 | 43.13 | 43.51 | 42.59 | 43.18 | 30,550 | -1.43(-3.21%) |
Aug 08, 2024 | 45.04 | 45.11 | 44.33 | 44.61 | 31,599 | +0.71(+1.61%) |
Aug 07, 2024 | 43.84 | 44.14 | 43.02 | 43.90 | 60,720 | +1.05(+2.46%) |
Aug 06, 2024 | 41.42 | 43.04 | 41.05 | 42.85 | 68,590 | +2.54(+6.31%) |
Aug 05, 2024 | 39.48 | 41.47 | 39.48 | 40.31 | 233,629 | -0.10(-0.26%) |
Aug 02, 2024 | 42.02 | 42.22 | 40.14 | 40.41 | 286,706 | -3.25(-7.45%) |
Aug 01, 2024 | 44.76 | 45.08 | 43.27 | 43.67 | 62,915 | -1.37(-3.05%) |
Jul 31, 2024 | 45.77 | 45.80 | 44.76 | 45.04 | 56,812 | -1.53(-3.29%) |
Jul 30, 2024 | 47.23 | 47.47 | 46.22 | 46.57 | 21,076 | -0.74(-1.56%) |
Jul 29, 2024 | 46.82 | 47.40 | 46.79 | 47.31 | 41,394 | -0.79(-1.64%) |
Jul 26, 2024 | 47.95 | 48.35 | 47.84 | 48.10 | 14,327 | -0.66(-1.36%) |
Jul 25, 2024 | 49.08 | 49.14 | 47.71 | 48.76 | 18,828 | -0.61(-1.24%) |
Jul 24, 2024 | 48.13 | 49.38 | 47.69 | 49.38 | 54,753 | +1.19(+2.47%) |
Jul 23, 2024 | 48.09 | 48.24 | 47.69 | 48.19 | 22,333 | -0.09(-0.18%) |
Jul 22, 2024 | 47.57 | 48.69 | 47.06 | 48.28 | 134,415 | +0.62(+1.31%) |
Jul 19, 2024 | 47.22 | 47.65 | 47.17 | 47.65 | 20,322 | +1.35(+2.91%) |
Jul 18, 2024 | 46.05 | 46.76 | 45.93 | 46.30 | 20,653 | +0.45(+0.97%) |
Jul 17, 2024 | 46.01 | 46.38 | 45.58 | 45.86 | 24,543 | -0.16(-0.34%) |
Jul 16, 2024 | 47.27 | 47.27 | 45.91 | 46.01 | 41,694 | -1.44(-3.03%) |
Jul 15, 2024 | 46.79 | 47.70 | 46.54 | 47.45 | 108,325 | +1.64(+3.57%) |
Jul 12, 2024 | 46.66 | 46.66 | 45.72 | 45.82 | 25,641 | -0.60(-1.30%) |
Jul 11, 2024 | 46.62 | 46.74 | 46.15 | 46.42 | 109,764 | -1.88(-3.90%) |
Jul 10, 2024 | 48.30 | 48.86 | 48.30 | 48.30 | 34,651 | -0.24(-0.49%) |
Jul 09, 2024 | 48.40 | 49.35 | 48.37 | 48.54 | 36,903 | +0.48(+0.99%) |
Jul 08, 2024 | 48.58 | 48.82 | 47.87 | 48.07 | 45,976 | +0.03(+0.06%) |
Jul 05, 2024 | 48.68 | 48.88 | 47.70 | 48.04 | 23,977 | -0.70(-1.44%) |
Jul 03, 2024 | 49.54 | 49.57 | 48.71 | 48.74 | 183,134 | -1.01(-2.03%) |
Jul 02, 2024 | 49.73 | 50.48 | 49.29 | 49.75 | 103,277 | -0.76(-1.51%) |