Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 11, 2024 | 41.61 | 42.41 | 41.31 | 42.40 | 7,753 | +1.20(+2.92%) |
Sep 10, 2024 | 41.06 | 41.20 | 40.66 | 41.20 | 5,356 | +0.20(+0.49%) |
Sep 09, 2024 | 41.02 | 41.22 | 40.90 | 41.00 | 7,584 | +0.18(+0.45%) |
Sep 06, 2024 | 41.75 | 41.75 | 40.77 | 40.81 | 18,245 | -0.87(-2.09%) |
Sep 05, 2024 | 41.75 | 41.96 | 41.59 | 41.69 | 23,871 | +0.27(+0.66%) |
Sep 04, 2024 | 41.29 | 41.69 | 41.25 | 41.41 | 182,704 | +0.21(+0.51%) |
Sep 03, 2024 | 42.25 | 42.25 | 41.20 | 41.20 | 5,989 | -1.18(-2.79%) |
Aug 30, 2024 | 42.35 | 42.40 | 41.94 | 42.39 | 7,555 | +0.25(+0.58%) |
Aug 29, 2024 | 42.33 | 42.50 | 42.14 | 42.14 | 9,345 | +0.16(+0.38%) |
Aug 28, 2024 | 42.54 | 42.54 | 41.79 | 41.98 | 16,927 | -0.81(-1.89%) |
Aug 27, 2024 | 42.85 | 42.85 | 42.52 | 42.79 | 6,001 | +0.02(+0.05%) |
Aug 26, 2024 | 43.19 | 43.19 | 42.76 | 42.77 | 9,682 | -0.19(-0.44%) |
Aug 23, 2024 | 41.87 | 42.96 | 41.87 | 42.96 | 26,666 | +1.36(+3.27%) |
Aug 22, 2024 | 42.08 | 42.08 | 41.60 | 41.60 | 12,998 | -0.35(-0.84%) |
Aug 21, 2024 | 41.71 | 42.01 | 41.71 | 41.95 | 241,983 | +0.38(+0.92%) |
Aug 20, 2024 | 41.95 | 42.05 | 41.51 | 41.57 | 2,704 | -0.47(-1.11%) |
Aug 19, 2024 | 41.63 | 42.10 | 41.63 | 42.03 | 14,032 | +0.61(+1.48%) |
Aug 16, 2024 | 41.30 | 41.48 | 41.30 | 41.42 | 4,584 | +0.00(+0.01%) |
Aug 15, 2024 | 41.10 | 41.55 | 41.10 | 41.42 | 6,438 | +0.59(+1.45%) |
Aug 14, 2024 | 41.24 | 41.24 | 40.78 | 40.82 | 5,991 | -0.24(-0.59%) |
Aug 13, 2024 | 40.43 | 41.10 | 40.43 | 41.07 | 4,544 | +0.96(+2.39%) |
Aug 12, 2024 | 40.50 | 40.50 | 40.11 | 40.11 | 3,944 | -0.35(-0.87%) |
Aug 09, 2024 | 40.63 | 40.63 | 40.26 | 40.46 | 6,410 | -0.18(-0.45%) |
Aug 08, 2024 | 40.08 | 40.77 | 40.03 | 40.65 | 3,730 | +0.83(+2.09%) |
Aug 07, 2024 | 40.68 | 40.79 | 39.81 | 39.82 | 5,014 | -0.25(-0.62%) |
Aug 06, 2024 | 39.79 | 40.33 | 39.70 | 40.06 | 6,126 | +0.19(+0.48%) |
Aug 05, 2024 | 39.49 | 40.08 | 39.42 | 39.87 | 8,173 | -0.94(-2.30%) |
Aug 02, 2024 | 41.18 | 41.18 | 40.61 | 40.81 | 21,451 | -0.59(-1.44%) |
Aug 01, 2024 | 42.36 | 42.54 | 41.26 | 41.41 | 6,036 | -0.98(-2.32%) |
Jul 31, 2024 | 42.25 | 42.74 | 42.12 | 42.39 | 5,361 | +0.84(+2.02%) |
Jul 30, 2024 | 41.90 | 41.90 | 41.44 | 41.55 | 14,171 | -0.29(-0.69%) |
Jul 29, 2024 | 41.96 | 41.99 | 41.68 | 41.84 | 8,876 | -0.02(-0.05%) |
Jul 26, 2024 | 41.69 | 42.08 | 41.59 | 41.86 | 4,243 | +0.41(+0.99%) |
Jul 25, 2024 | 41.31 | 42.01 | 41.26 | 41.45 | 8,765 | +0.23(+0.56%) |
Jul 24, 2024 | 41.78 | 41.80 | 41.22 | 41.22 | 13,354 | -0.75(-1.78%) |
Jul 23, 2024 | 41.95 | 42.07 | 41.87 | 41.97 | 9,577 | -0.21(-0.49%) |
Jul 22, 2024 | 42.07 | 42.22 | 41.84 | 42.17 | 8,995 | +0.53(+1.28%) |
Jul 19, 2024 | 41.87 | 41.98 | 41.56 | 41.64 | 14,701 | -0.19(-0.45%) |
Jul 18, 2024 | 42.35 | 42.62 | 41.77 | 41.83 | 16,460 | -0.21(-0.50%) |
Jul 17, 2024 | 42.68 | 42.88 | 42.04 | 42.04 | 14,891 | -0.88(-2.04%) |
Jul 16, 2024 | 42.13 | 43.00 | 42.13 | 42.92 | 8,146 | +0.78(+1.84%) |
Jul 15, 2024 | 42.66 | 42.66 | 42.14 | 42.14 | 5,743 | -0.85(-1.97%) |
Jul 12, 2024 | 42.54 | 43.29 | 42.54 | 42.99 | 8,618 | +0.72(+1.70%) |
Jul 11, 2024 | 42.18 | 42.61 | 42.07 | 42.27 | 8,022 | +0.86(+2.08%) |
Jul 10, 2024 | 40.96 | 41.41 | 40.93 | 41.41 | 6,824 | +0.65(+1.60%) |
Jul 09, 2024 | 40.72 | 41.00 | 40.58 | 40.76 | 11,349 | -0.10(-0.24%) |
Jul 08, 2024 | 40.62 | 40.86 | 40.62 | 40.86 | 21,772 | +0.17(+0.41%) |
Jul 05, 2024 | 40.89 | 40.90 | 40.55 | 40.69 | 8,655 | -0.22(-0.53%) |
Jul 03, 2024 | 40.24 | 40.92 | 40.24 | 40.91 | 7,496 | +0.96(+2.40%) |
Jul 02, 2024 | 39.64 | 39.97 | 39.64 | 39.95 | 11,449 | +0.40(+1.01%) |