Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 42.67 | 43.30 | 42.47 | 43.05 | 70,686 | +0.15(+0.35%) |
Sep 16, 2024 | 42.56 | 43.34 | 42.40 | 42.90 | 78,695 | +0.43(+1.01%) |
Sep 13, 2024 | 41.98 | 42.72 | 41.98 | 42.47 | 60,533 | +0.30(+0.71%) |
Sep 12, 2024 | 41.66 | 42.76 | 40.91 | 42.17 | 96,967 | +0.88(+2.13%) |
Sep 11, 2024 | 41.51 | 41.95 | 40.94 | 41.29 | 50,335 | -0.36(-0.86%) |
Sep 10, 2024 | 40.45 | 41.67 | 40.27 | 41.65 | 59,814 | +0.87(+2.13%) |
Sep 09, 2024 | 40.23 | 41.04 | 40.23 | 40.78 | 89,638 | +0.66(+1.65%) |
Sep 06, 2024 | 42.84 | 42.84 | 39.99 | 40.12 | 88,428 | -2.67(-6.24%) |
Sep 05, 2024 | 42.58 | 43.01 | 42.37 | 42.79 | 44,835 | +0.20(+0.47%) |
Sep 04, 2024 | 42.46 | 43.50 | 42.27 | 42.59 | 53,218 | -0.10(-0.23%) |
Sep 03, 2024 | 42.81 | 43.25 | 42.39 | 42.69 | 88,638 | -0.45(-1.04%) |
Aug 30, 2024 | 43.39 | 43.65 | 42.81 | 43.14 | 36,559 | -0.02(-0.05%) |
Aug 29, 2024 | 42.58 | 43.68 | 42.58 | 43.16 | 49,560 | +0.16(+0.37%) |
Aug 28, 2024 | 45.68 | 45.68 | 42.99 | 43.00 | 80,956 | -2.65(-5.81%) |
Aug 27, 2024 | 44.66 | 45.72 | 44.44 | 45.65 | 60,320 | +0.80(+1.78%) |
Aug 26, 2024 | 44.53 | 45.30 | 44.51 | 44.85 | 55,553 | +0.65(+1.47%) |
Aug 23, 2024 | 43.72 | 44.73 | 43.66 | 44.20 | 76,204 | +0.75(+1.73%) |
Aug 22, 2024 | 43.96 | 43.97 | 43.23 | 43.45 | 94,373 | -0.32(-0.73%) |
Aug 21, 2024 | 42.51 | 43.87 | 42.48 | 43.77 | 53,268 | +1.24(+2.92%) |
Aug 20, 2024 | 42.38 | 42.70 | 42.28 | 42.53 | 81,812 | +0.11(+0.26%) |
Aug 19, 2024 | 42.05 | 42.54 | 41.98 | 42.42 | 58,601 | +0.28(+0.66%) |
Aug 16, 2024 | 41.87 | 42.32 | 41.87 | 42.14 | 54,234 | +0.08(+0.19%) |
Aug 15, 2024 | 41.71 | 42.45 | 41.58 | 42.06 | 100,054 | +0.90(+2.19%) |
Aug 14, 2024 | 42.13 | 42.22 | 40.98 | 41.16 | 106,632 | -0.77(-1.84%) |
Aug 13, 2024 | 42.71 | 42.71 | 41.71 | 41.93 | 121,367 | -0.33(-0.78%) |
Aug 12, 2024 | 42.11 | 42.50 | 41.62 | 42.26 | 89,488 | +0.47(+1.12%) |
Aug 09, 2024 | 41.61 | 42.20 | 39.54 | 41.79 | 200,988 | +0.05(+0.12%) |
Aug 08, 2024 | 38.99 | 42.05 | 37.54 | 41.74 | 351,187 | +5.24(+14.36%) |
Aug 07, 2024 | 37.22 | 37.65 | 36.06 | 36.50 | 90,636 | -0.10(-0.27%) |
Aug 06, 2024 | 36.19 | 37.08 | 36.00 | 36.60 | 76,215 | +0.35(+0.97%) |
Aug 05, 2024 | 34.50 | 36.55 | 34.20 | 36.25 | 50,545 | -0.50(-1.36%) |
Aug 02, 2024 | 37.00 | 37.11 | 36.00 | 36.75 | 282,492 | -1.11(-2.93%) |
Aug 01, 2024 | 39.95 | 40.18 | 37.79 | 37.86 | 48,417 | -1.91(-4.80%) |
Jul 31, 2024 | 38.69 | 40.06 | 38.69 | 39.77 | 119,902 | +1.54(+4.03%) |
Jul 30, 2024 | 38.54 | 38.55 | 37.89 | 38.23 | 40,593 | -0.09(-0.23%) |
Jul 29, 2024 | 38.24 | 38.50 | 37.82 | 38.32 | 54,474 | +0.06(+0.16%) |
Jul 26, 2024 | 38.39 | 38.65 | 37.88 | 38.26 | 27,171 | +0.44(+1.16%) |
Jul 25, 2024 | 37.77 | 38.63 | 37.60 | 37.82 | 34,568 | +0.01(+0.03%) |
Jul 24, 2024 | 38.09 | 38.21 | 37.65 | 37.81 | 40,928 | -0.63(-1.64%) |
Jul 23, 2024 | 37.69 | 38.54 | 37.69 | 38.44 | 44,481 | +0.57(+1.51%) |
Jul 22, 2024 | 37.88 | 38.00 | 37.43 | 37.87 | 59,576 | +0.45(+1.20%) |
Jul 19, 2024 | 37.10 | 37.50 | 36.98 | 37.42 | 31,041 | +0.42(+1.14%) |
Jul 18, 2024 | 37.49 | 37.58 | 36.98 | 37.00 | 68,064 | -0.52(-1.39%) |
Jul 17, 2024 | 38.18 | 38.65 | 37.45 | 37.52 | 59,684 | -1.33(-3.42%) |
Jul 16, 2024 | 38.00 | 38.97 | 38.00 | 38.85 | 72,974 | +0.88(+2.32%) |
Jul 15, 2024 | 38.38 | 38.70 | 37.95 | 37.97 | 42,285 | -0.34(-0.89%) |
Jul 12, 2024 | 38.01 | 38.50 | 37.86 | 38.31 | 32,850 | +0.30(+0.79%) |
Jul 11, 2024 | 38.30 | 38.45 | 37.91 | 38.01 | 31,528 | +0.14(+0.37%) |
Jul 10, 2024 | 38.01 | 38.31 | 37.57 | 37.87 | 82,911 | -0.15(-0.39%) |
Jul 09, 2024 | 38.28 | 38.47 | 37.74 | 38.02 | 61,030 | -0.29(-0.76%) |
Jul 08, 2024 | 38.14 | 38.62 | 37.63 | 38.31 | 92,433 | +0.27(+0.71%) |
Jul 05, 2024 | 38.68 | 38.81 | 37.95 | 38.04 | 47,364 | -0.68(-1.76%) |
Jul 03, 2024 | 38.47 | 38.86 | 38.27 | 38.72 | 32,152 | +0.20(+0.52%) |
Jul 02, 2024 | 37.90 | 38.73 | 37.63 | 38.52 | 47,737 | +0.46(+1.21%) |