Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 03, 2024 | 41.23 | 41.23 | 40.82 | 40.95 | 292,832 | -0.35(-0.85%) |
Aug 30, 2024 | 41.19 | 41.30 | 41.12 | 41.30 | 223,114 | +0.15(+0.36%) |
Aug 29, 2024 | 41.10 | 41.22 | 41.08 | 41.15 | 262,477 | +0.06(+0.15%) |
Aug 28, 2024 | 41.14 | 41.15 | 40.94 | 41.09 | 279,048 | -0.04(-0.10%) |
Aug 27, 2024 | 41.03 | 41.15 | 41.03 | 41.13 | 235,964 | +0.04(+0.10%) |
Aug 26, 2024 | 41.18 | 41.20 | 41.04 | 41.09 | 439,049 | +0.01(+0.02%) |
Aug 23, 2024 | 40.98 | 41.13 | 40.97 | 41.08 | 378,968 | +0.13(+0.32%) |
Aug 22, 2024 | 41.10 | 41.10 | 40.86 | 40.95 | 289,413 | -0.06(-0.15%) |
Aug 21, 2024 | 41.08 | 41.08 | 40.92 | 41.01 | 3,194,656 | +0.02(+0.05%) |
Aug 20, 2024 | 41.04 | 41.07 | 40.96 | 40.99 | 369,244 | -0.07(-0.17%) |
Aug 19, 2024 | 40.91 | 41.06 | 40.87 | 41.06 | 381,951 | +0.17(+0.42%) |
Aug 16, 2024 | 40.65 | 40.90 | 40.64 | 40.89 | 453,533 | +0.26(+0.63%) |
Aug 15, 2024 | 40.43 | 40.67 | 40.43 | 40.63 | 394,086 | +0.49(+1.21%) |
Aug 14, 2024 | 40.06 | 40.18 | 39.84 | 40.15 | 424,798 | +0.19(+0.47%) |
Aug 13, 2024 | 39.58 | 39.97 | 39.56 | 39.96 | 266,039 | +0.64(+1.64%) |
Aug 12, 2024 | 39.44 | 39.53 | 39.18 | 39.32 | 364,885 | +0.03(+0.08%) |
Aug 09, 2024 | 39.08 | 39.41 | 38.99 | 39.29 | 230,694 | +0.15(+0.38%) |
Aug 08, 2024 | 38.70 | 39.17 | 38.49 | 39.14 | 334,526 | +0.84(+2.20%) |
Aug 07, 2024 | 38.97 | 39.20 | 38.23 | 38.30 | 519,104 | -0.27(-0.69%) |
Aug 06, 2024 | 38.52 | 39.05 | 38.20 | 38.56 | 734,928 | +0.45(+1.17%) |
Aug 05, 2024 | 37.61 | 38.58 | 37.56 | 38.12 | 1,178,283 | -1.11(-2.83%) |
Aug 02, 2024 | 39.36 | 39.46 | 38.93 | 39.23 | 683,340 | -0.57(-1.44%) |
Aug 01, 2024 | 40.22 | 40.29 | 39.61 | 39.80 | 431,345 | -0.33(-0.81%) |
Jul 31, 2024 | 40.14 | 40.25 | 40.02 | 40.13 | 339,203 | +0.39(+0.97%) |
Jul 30, 2024 | 39.97 | 39.99 | 39.55 | 39.74 | 373,068 | -0.16(-0.40%) |
Jul 29, 2024 | 39.94 | 39.98 | 39.77 | 39.90 | 340,646 | +0.03(+0.07%) |
Jul 26, 2024 | 39.72 | 39.94 | 39.68 | 39.87 | 393,726 | +0.35(+0.88%) |
Jul 25, 2024 | 39.60 | 39.94 | 39.42 | 39.52 | 501,444 | -0.08(-0.20%) |
Jul 24, 2024 | 39.99 | 40.00 | 39.60 | 39.60 | 362,766 | -0.59(-1.48%) |
Jul 23, 2024 | 40.20 | 40.24 | 40.16 | 40.20 | 249,162 | +0.00(+0.00%) |
Jul 22, 2024 | 40.10 | 40.20 | 40.04 | 40.20 | 347,322 | +0.22(+0.55%) |
Jul 19, 2024 | 40.22 | 40.22 | 39.89 | 39.98 | 560,880 | -0.23(-0.56%) |
Jul 18, 2024 | 40.20 | 40.21 | 40.18 | 40.20 | 545,108 | +0.06(+0.15%) |
Jul 17, 2024 | 40.15 | 40.20 | 40.14 | 40.14 | 364,762 | +0.00(+0.00%) |
Jul 16, 2024 | 40.22 | 40.22 | 40.14 | 40.14 | 350,184 | -0.05(-0.12%) |
Jul 15, 2024 | 40.19 | 40.21 | 40.16 | 40.19 | 304,145 | +0.01(+0.02%) |
Jul 12, 2024 | 40.10 | 40.18 | 40.10 | 40.18 | 648,272 | +0.08(+0.20%) |
Jul 11, 2024 | 40.12 | 40.15 | 40.10 | 40.10 | 288,580 | -0.05(-0.12%) |
Jul 10, 2024 | 40.11 | 40.15 | 40.10 | 40.15 | 272,505 | +0.06(+0.15%) |
Jul 09, 2024 | 40.10 | 40.12 | 40.09 | 40.09 | 306,705 | +0.00(+0.00%) |
Jul 08, 2024 | 40.05 | 40.09 | 40.03 | 40.09 | 286,228 | +0.06(+0.15%) |
Jul 05, 2024 | 40.00 | 40.07 | 39.99 | 40.03 | 320,538 | +0.04(+0.10%) |
Jul 03, 2024 | 39.96 | 40.00 | 39.90 | 40.00 | 162,585 | +0.10(+0.25%) |
Jul 02, 2024 | 39.74 | 39.91 | 39.71 | 39.90 | 279,734 | +0.13(+0.32%) |