Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 06, 2024 | 42.34 | 42.34 | 41.44 | 41.44 | 17,695 | -0.78(-1.85%) |
Sep 05, 2024 | 42.38 | 42.57 | 42.10 | 42.22 | 5,586 | -0.17(-0.39%) |
Sep 04, 2024 | 42.27 | 42.64 | 42.07 | 42.39 | 4,987 | -0.01(-0.03%) |
Sep 03, 2024 | 43.18 | 43.18 | 42.34 | 42.40 | 18,858 | -0.98(-2.26%) |
Aug 30, 2024 | 43.23 | 43.39 | 42.87 | 43.39 | 11,049 | +0.45(+1.05%) |
Aug 29, 2024 | 43.14 | 43.37 | 42.92 | 42.93 | 14,734 | -0.08(-0.18%) |
Aug 28, 2024 | 43.18 | 43.22 | 42.79 | 43.01 | 9,181 | -0.26(-0.60%) |
Aug 27, 2024 | 43.05 | 43.27 | 43.00 | 43.27 | 7,449 | +0.14(+0.32%) |
Aug 26, 2024 | 43.40 | 43.41 | 43.08 | 43.13 | 12,295 | -0.20(-0.47%) |
Aug 23, 2024 | 43.11 | 43.33 | 43.11 | 43.33 | 2,831 | +0.62(+1.46%) |
Aug 22, 2024 | 43.40 | 43.40 | 42.71 | 42.71 | 13,036 | -0.55(-1.28%) |
Aug 21, 2024 | 43.23 | 43.35 | 43.16 | 43.26 | 7,439 | +0.19(+0.44%) |
Aug 20, 2024 | 43.07 | 43.20 | 42.98 | 43.07 | 8,679 | -0.02(-0.05%) |
Aug 19, 2024 | 42.75 | 43.10 | 42.69 | 43.10 | 9,689 | +0.41(+0.96%) |
Aug 16, 2024 | 42.49 | 42.76 | 42.46 | 42.69 | 6,382 | +0.10(+0.24%) |
Aug 15, 2024 | 42.35 | 42.64 | 42.35 | 42.59 | 6,438 | +0.64(+1.53%) |
Aug 14, 2024 | 41.83 | 41.96 | 41.66 | 41.95 | 6,391 | +0.23(+0.55%) |
Aug 13, 2024 | 41.33 | 41.72 | 41.33 | 41.72 | 16,712 | +0.76(+1.84%) |
Aug 12, 2024 | 41.09 | 41.17 | 40.93 | 40.97 | 5,032 | -0.04(-0.10%) |
Aug 09, 2024 | 40.76 | 41.09 | 40.67 | 41.01 | 16,425 | +0.14(+0.33%) |
Aug 08, 2024 | 40.36 | 40.87 | 40.36 | 40.87 | 15,288 | +0.98(+2.46%) |
Aug 07, 2024 | 40.73 | 40.85 | 39.89 | 39.89 | 11,593 | -0.27(-0.67%) |
Aug 06, 2024 | 40.00 | 40.71 | 39.87 | 40.16 | 14,285 | +0.45(+1.13%) |
Aug 05, 2024 | 39.05 | 40.27 | 39.04 | 39.71 | 30,986 | -1.26(-3.08%) |
Aug 02, 2024 | 41.09 | 41.21 | 40.66 | 40.97 | 12,574 | -0.80(-1.91%) |
Aug 01, 2024 | 42.61 | 42.61 | 41.56 | 41.77 | 18,966 | -0.65(-1.54%) |
Jul 31, 2024 | 42.20 | 42.57 | 42.20 | 42.42 | 36,253 | +0.67(+1.60%) |
Jul 30, 2024 | 42.01 | 42.06 | 41.45 | 41.75 | 9,552 | -0.21(-0.51%) |
Jul 29, 2024 | 42.10 | 42.16 | 41.88 | 41.97 | 7,484 | +0.10(+0.23%) |
Jul 26, 2024 | 41.74 | 42.11 | 41.68 | 41.87 | 11,848 | +0.39(+0.95%) |
Jul 25, 2024 | 41.74 | 42.12 | 41.43 | 41.48 | 116,953 | -0.22(-0.52%) |
Jul 24, 2024 | 42.36 | 42.49 | 41.69 | 41.69 | 17,802 | -1.09(-2.54%) |
Jul 23, 2024 | 42.87 | 43.06 | 42.78 | 42.78 | 27,378 | -0.05(-0.12%) |
Jul 22, 2024 | 42.72 | 42.92 | 42.56 | 42.83 | 11,900 | +0.45(+1.06%) |
Jul 19, 2024 | 42.58 | 42.67 | 42.33 | 42.38 | 2,605 | -0.26(-0.61%) |
Jul 18, 2024 | 43.12 | 43.12 | 42.51 | 42.64 | 12,672 | -0.37(-0.86%) |
Jul 17, 2024 | 43.20 | 43.24 | 43.00 | 43.01 | 15,300 | -0.71(-1.61%) |
Jul 16, 2024 | 43.63 | 43.72 | 43.52 | 43.72 | 12,425 | +0.30(+0.69%) |
Jul 15, 2024 | 43.53 | 43.69 | 43.35 | 43.41 | 12,103 | +0.13(+0.31%) |
Jul 12, 2024 | 43.15 | 43.60 | 43.15 | 43.28 | 16,524 | +0.20(+0.47%) |
Jul 11, 2024 | 43.56 | 43.56 | 42.96 | 43.08 | 45,545 | -0.43(-0.99%) |
Jul 10, 2024 | 43.21 | 43.51 | 43.15 | 43.51 | 5,051 | +0.45(+1.06%) |
Jul 09, 2024 | 43.14 | 43.15 | 43.02 | 43.05 | 8,184 | +0.06(+0.14%) |
Jul 08, 2024 | 43.04 | 43.04 | 42.91 | 42.99 | 20,790 | +0.04(+0.10%) |
Jul 05, 2024 | 42.67 | 42.97 | 42.67 | 42.95 | 6,913 | +0.30(+0.71%) |
Jul 03, 2024 | 42.48 | 42.65 | 42.48 | 42.65 | 5,676 | +0.29(+0.68%) |
Jul 02, 2024 | 42.03 | 42.36 | 42.01 | 42.36 | 12,356 | +0.23(+0.55%) |