Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 23, 2024 | 43.12 | 43.48 | 43.05 | 43.10 | 14,566 | +0.18(+0.42%) |
Sep 20, 2024 | 43.01 | 43.17 | 42.70 | 42.92 | 14,795 | -0.27(-0.63%) |
Sep 19, 2024 | 43.77 | 43.77 | 43.18 | 43.19 | 15,428 | +0.37(+0.86%) |
Sep 18, 2024 | 42.81 | 43.55 | 42.67 | 42.82 | 31,150 | +0.10(+0.24%) |
Sep 17, 2024 | 42.89 | 42.95 | 42.59 | 42.72 | 13,600 | +0.22(+0.52%) |
Sep 16, 2024 | 42.32 | 42.61 | 42.25 | 42.50 | 14,259 | +0.13(+0.31%) |
Sep 13, 2024 | 42.04 | 42.46 | 42.04 | 42.37 | 16,346 | +0.53(+1.27%) |
Sep 12, 2024 | 41.31 | 41.92 | 41.21 | 41.84 | 20,829 | +0.56(+1.36%) |
Sep 11, 2024 | 40.30 | 41.28 | 39.93 | 41.28 | 12,309 | +1.08(+2.69%) |
Sep 10, 2024 | 40.34 | 40.34 | 39.74 | 40.20 | 11,733 | -0.07(-0.17%) |
Sep 09, 2024 | 40.04 | 40.50 | 40.04 | 40.27 | 22,274 | +0.66(+1.67%) |
Sep 06, 2024 | 40.55 | 40.55 | 39.37 | 39.61 | 33,612 | -0.93(-2.29%) |
Sep 05, 2024 | 40.26 | 40.70 | 40.26 | 40.54 | 25,776 | +0.17(+0.42%) |
Sep 04, 2024 | 40.24 | 40.74 | 40.11 | 40.37 | 54,147 | -0.19(-0.47%) |
Sep 03, 2024 | 41.31 | 41.47 | 40.45 | 40.56 | 204,578 | -1.21(-2.90%) |
Aug 30, 2024 | 41.61 | 41.78 | 41.25 | 41.77 | 40,570 | +0.44(+1.06%) |
Aug 29, 2024 | 41.34 | 41.81 | 41.31 | 41.33 | 89,668 | +0.12(+0.29%) |
Aug 28, 2024 | 42.10 | 42.10 | 40.98 | 41.21 | 42,165 | -0.96(-2.28%) |
Aug 27, 2024 | 41.84 | 42.21 | 41.67 | 42.17 | 9,875 | -0.05(-0.12%) |
Aug 26, 2024 | 42.22 | 42.52 | 42.09 | 42.22 | 24,932 | +0.10(+0.24%) |
Aug 23, 2024 | 41.13 | 42.12 | 41.13 | 42.12 | 21,397 | +1.47(+3.62%) |
Aug 22, 2024 | 41.16 | 41.16 | 40.65 | 40.65 | 12,052 | -0.42(-1.02%) |
Aug 21, 2024 | 40.66 | 41.07 | 40.59 | 41.07 | 10,837 | +0.57(+1.41%) |
Aug 20, 2024 | 40.88 | 40.94 | 40.40 | 40.50 | 10,659 | -0.39(-0.95%) |
Aug 19, 2024 | 40.33 | 40.89 | 40.20 | 40.89 | 14,338 | +0.55(+1.36%) |
Aug 16, 2024 | 39.92 | 40.34 | 39.92 | 40.34 | 18,303 | +0.17(+0.42%) |
Aug 15, 2024 | 39.56 | 40.24 | 39.56 | 40.17 | 15,345 | +1.12(+2.87%) |
Aug 14, 2024 | 38.97 | 39.21 | 38.95 | 39.05 | 20,213 | +0.21(+0.54%) |
Aug 13, 2024 | 38.39 | 39.03 | 38.39 | 38.84 | 9,846 | +0.84(+2.22%) |
Aug 12, 2024 | 38.32 | 38.35 | 37.93 | 38.00 | 21,758 | -0.10(-0.27%) |
Aug 09, 2024 | 37.90 | 38.27 | 37.84 | 38.10 | 10,183 | +0.22(+0.58%) |
Aug 08, 2024 | 36.88 | 37.98 | 36.73 | 37.88 | 11,856 | +1.42(+3.89%) |
Aug 07, 2024 | 37.38 | 37.49 | 36.46 | 36.46 | 47,559 | -0.49(-1.32%) |
Aug 06, 2024 | 36.85 | 37.36 | 36.76 | 36.95 | 38,403 | +1.13(+3.15%) |
Aug 05, 2024 | 34.32 | 36.36 | 34.06 | 35.82 | 88,689 | -1.21(-3.27%) |
Aug 02, 2024 | 37.38 | 37.38 | 36.50 | 37.03 | 28,117 | -1.50(-3.89%) |
Aug 01, 2024 | 40.01 | 40.03 | 38.20 | 38.53 | 38,786 | -1.71(-4.25%) |
Jul 31, 2024 | 40.26 | 40.69 | 40.13 | 40.24 | 37,581 | +0.71(+1.80%) |
Jul 30, 2024 | 40.14 | 40.26 | 39.27 | 39.53 | 264,245 | -0.56(-1.40%) |
Jul 29, 2024 | 40.57 | 40.57 | 40.09 | 40.09 | 234,317 | -0.36(-0.89%) |
Jul 26, 2024 | 40.58 | 40.74 | 40.18 | 40.45 | 281,115 | +0.62(+1.56%) |
Jul 25, 2024 | 39.88 | 40.70 | 39.39 | 39.83 | 494,049 | -0.12(-0.30%) |
Jul 24, 2024 | 41.04 | 41.08 | 39.95 | 39.95 | 28,156 | -1.69(-4.06%) |
Jul 23, 2024 | 41.26 | 41.86 | 41.26 | 41.64 | 37,675 | +0.23(+0.56%) |
Jul 22, 2024 | 41.47 | 41.62 | 41.09 | 41.41 | 11,784 | +0.16(+0.39%) |
Jul 19, 2024 | 41.20 | 41.48 | 41.16 | 41.25 | 16,096 | +0.15(+0.36%) |
Jul 18, 2024 | 41.90 | 42.07 | 40.84 | 41.10 | 167,230 | -0.54(-1.30%) |
Jul 17, 2024 | 42.22 | 42.74 | 41.59 | 41.64 | 14,778 | -0.95(-2.24%) |
Jul 16, 2024 | 42.22 | 42.59 | 41.88 | 42.59 | 8,934 | +0.70(+1.68%) |
Jul 15, 2024 | 42.04 | 42.22 | 41.68 | 41.89 | 32,268 | +0.11(+0.26%) |
Jul 12, 2024 | 41.31 | 42.09 | 41.31 | 41.78 | 18,949 | +0.69(+1.68%) |
Jul 11, 2024 | 41.28 | 41.50 | 40.95 | 41.09 | 11,610 | +0.14(+0.35%) |
Jul 10, 2024 | 41.13 | 41.17 | 40.65 | 40.95 | 9,597 | +0.05(+0.12%) |
Jul 09, 2024 | 41.31 | 41.31 | 40.88 | 40.90 | 23,904 | -0.29(-0.70%) |
Jul 08, 2024 | 40.97 | 41.27 | 40.94 | 41.19 | 19,842 | +0.25(+0.61%) |
Jul 05, 2024 | 40.51 | 41.00 | 40.35 | 40.94 | 11,246 | +0.41(+1.00%) |
Jul 03, 2024 | 40.35 | 40.57 | 40.35 | 40.53 | 8,361 | +0.28(+0.70%) |
Jul 02, 2024 | 39.73 | 40.29 | 39.73 | 40.25 | 21,793 | +0.33(+0.82%) |