Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 03, 2024 | 41.24 | 41.24 | 40.69 | 40.89 | 518,059 | -1.06(-2.53%) |
Aug 30, 2024 | 41.65 | 41.98 | 41.52 | 41.95 | 374,161 | -0.08(-0.19%) |
Aug 29, 2024 | 41.84 | 42.20 | 41.52 | 42.03 | 481,374 | +0.36(+0.86%) |
Aug 28, 2024 | 41.71 | 41.85 | 41.50 | 41.67 | 383,671 | -0.31(-0.74%) |
Aug 27, 2024 | 42.23 | 42.32 | 41.90 | 41.98 | 181,108 | -0.27(-0.64%) |
Aug 26, 2024 | 42.17 | 42.51 | 41.99 | 42.25 | 352,739 | +0.50(+1.20%) |
Aug 23, 2024 | 41.33 | 41.82 | 41.32 | 41.75 | 171,520 | +0.69(+1.68%) |
Aug 22, 2024 | 41.01 | 41.25 | 40.99 | 41.06 | 283,807 | +0.00(+0.00%) |
Aug 21, 2024 | 41.18 | 41.41 | 41.01 | 41.06 | 291,102 | +0.01(+0.02%) |
Aug 20, 2024 | 41.90 | 41.90 | 41.03 | 41.05 | 365,907 | -0.90(-2.15%) |
Aug 19, 2024 | 41.78 | 42.35 | 41.78 | 41.95 | 277,020 | +0.23(+0.55%) |
Aug 16, 2024 | 41.46 | 41.78 | 41.46 | 41.72 | 270,042 | +0.01(+0.02%) |
Aug 15, 2024 | 41.50 | 41.87 | 41.50 | 41.71 | 260,197 | +0.40(+0.97%) |
Aug 14, 2024 | 41.20 | 41.41 | 41.06 | 41.31 | 226,672 | +0.27(+0.66%) |
Aug 13, 2024 | 41.09 | 41.13 | 40.80 | 41.04 | 288,099 | -0.19(-0.46%) |
Aug 12, 2024 | 41.14 | 41.43 | 41.08 | 41.23 | 324,109 | +0.27(+0.66%) |
Aug 09, 2024 | 40.77 | 41.11 | 40.51 | 40.96 | 2,201,058 | +0.21(+0.52%) |
Aug 08, 2024 | 40.15 | 40.84 | 40.15 | 40.75 | 1,139,923 | +0.72(+1.80%) |
Aug 07, 2024 | 40.21 | 40.62 | 40.02 | 40.03 | 542,067 | +0.28(+0.70%) |
Aug 06, 2024 | 39.49 | 40.07 | 39.29 | 39.75 | 570,067 | +0.17(+0.43%) |
Aug 05, 2024 | 39.34 | 39.78 | 39.00 | 39.58 | 755,842 | -0.80(-1.98%) |
Aug 02, 2024 | 40.88 | 40.97 | 40.02 | 40.38 | 757,461 | -0.88(-2.13%) |
Aug 01, 2024 | 42.20 | 42.35 | 41.01 | 41.26 | 521,991 | -0.88(-2.09%) |
Jul 31, 2024 | 42.29 | 42.46 | 42.12 | 42.14 | 2,526,095 | +0.35(+0.84%) |
Jul 30, 2024 | 41.35 | 41.89 | 41.35 | 41.79 | 418,515 | +0.36(+0.87%) |
Jul 29, 2024 | 41.78 | 41.78 | 41.10 | 41.43 | 577,434 | -0.27(-0.65%) |
Jul 26, 2024 | 41.61 | 41.91 | 41.43 | 41.70 | 301,006 | +0.10(+0.24%) |
Jul 25, 2024 | 41.06 | 41.76 | 40.94 | 41.60 | 285,159 | +0.44(+1.07%) |
Jul 24, 2024 | 41.24 | 41.50 | 41.00 | 41.16 | 527,358 | +0.05(+0.12%) |
Jul 23, 2024 | 41.52 | 41.55 | 41.08 | 41.11 | 2,356,132 | -0.63(-1.51%) |
Jul 22, 2024 | 41.74 | 41.91 | 41.53 | 41.74 | 323,439 | -0.14(-0.33%) |
Jul 19, 2024 | 42.19 | 42.42 | 41.80 | 41.88 | 236,452 | -0.47(-1.11%) |
Jul 18, 2024 | 42.39 | 42.75 | 42.22 | 42.35 | 518,829 | +0.05(+0.12%) |
Jul 17, 2024 | 42.10 | 42.51 | 42.10 | 42.30 | 707,524 | +0.34(+0.81%) |
Jul 16, 2024 | 41.65 | 42.01 | 41.53 | 41.96 | 613,731 | +0.01(+0.02%) |
Jul 15, 2024 | 41.72 | 42.27 | 41.60 | 41.95 | 1,203,735 | +0.39(+0.94%) |
Jul 12, 2024 | 41.70 | 41.75 | 41.36 | 41.56 | 573,007 | +0.10(+0.24%) |
Jul 11, 2024 | 41.07 | 41.54 | 40.94 | 41.46 | 1,049,344 | +0.34(+0.83%) |
Jul 10, 2024 | 40.91 | 41.14 | 40.75 | 41.12 | 1,002,554 | +0.29(+0.71%) |
Jul 09, 2024 | 40.93 | 41.21 | 40.73 | 40.83 | 924,638 | -0.43(-1.04%) |
Jul 08, 2024 | 41.33 | 41.57 | 41.11 | 41.26 | 1,944,830 | -0.31(-0.75%) |
Jul 05, 2024 | 42.09 | 42.09 | 41.42 | 41.57 | 528,601 | -0.39(-0.93%) |
Jul 03, 2024 | 41.85 | 42.19 | 41.84 | 41.96 | 319,095 | +0.22(+0.53%) |
Jul 02, 2024 | 42.00 | 42.07 | 41.52 | 41.74 | 453,562 | +0.08(+0.19%) |