Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 04, 2024 | 44.25 | 44.58 | 44.25 | 44.58 | 4,457 | +0.61(+1.39%) |
Sep 03, 2024 | 43.85 | 44.00 | 43.85 | 43.97 | 2,287 | +0.67(+1.55%) |
Aug 30, 2024 | 43.96 | 44.02 | 43.30 | 43.30 | 2,848 | -0.54(-1.23%) |
Aug 29, 2024 | 43.69 | 43.84 | 43.67 | 43.84 | 63,710 | -0.11(-0.25%) |
Aug 28, 2024 | 44.03 | 44.11 | 43.95 | 43.95 | 877 | -0.11(-0.25%) |
Aug 27, 2024 | 43.85 | 44.06 | 43.85 | 44.06 | 4,220 | -0.08(-0.19%) |
Aug 26, 2024 | 44.38 | 44.38 | 44.14 | 44.14 | 9,061 | -0.09(-0.21%) |
Aug 23, 2024 | 44.36 | 44.36 | 44.24 | 44.24 | 500 | +0.31(+0.70%) |
Aug 22, 2024 | 44.22 | 44.81 | 43.87 | 43.93 | 6,798 | -0.57(-1.28%) |
Aug 21, 2024 | 44.42 | 44.72 | 44.30 | 44.50 | 6,330 | +0.03(+0.07%) |
Aug 20, 2024 | 44.19 | 44.47 | 44.19 | 44.47 | 7,369 | +0.45(+1.01%) |
Aug 19, 2024 | 43.85 | 44.09 | 43.81 | 44.02 | 7,292 | +0.20(+0.47%) |
Aug 16, 2024 | 43.76 | 43.85 | 43.71 | 43.82 | 17,195 | +0.19(+0.44%) |
Aug 15, 2024 | 43.21 | 43.63 | 43.21 | 43.63 | 3,907 | -0.39(-0.89%) |
Aug 14, 2024 | 43.77 | 44.07 | 43.77 | 44.02 | 20,064 | +0.39(+0.90%) |
Aug 13, 2024 | 43.66 | 43.66 | 43.57 | 43.63 | 2,102 | +0.26(+0.59%) |
Aug 12, 2024 | 43.00 | 43.38 | 43.00 | 43.37 | 3,279 | +0.27(+0.63%) |
Aug 09, 2024 | 43.22 | 43.27 | 43.10 | 43.10 | 13,692 | +0.45(+1.06%) |
Aug 08, 2024 | 42.59 | 42.65 | 42.42 | 42.65 | 2,467 | -0.30(-0.70%) |
Aug 07, 2024 | 43.16 | 43.16 | 42.90 | 42.95 | 1,342 | -0.51(-1.17%) |
Aug 06, 2024 | 44.11 | 44.11 | 43.45 | 43.46 | 27,975 | -1.08(-2.43%) |
Aug 05, 2024 | 44.65 | 44.65 | 44.36 | 44.54 | 3,261 | +0.37(+0.84%) |
Aug 02, 2024 | 43.76 | 44.17 | 43.76 | 44.17 | 557,082 | +1.48(+3.47%) |
Aug 01, 2024 | 42.65 | 42.69 | 42.65 | 42.69 | 239 | +0.50(+1.19%) |
Jul 31, 2024 | 42.15 | 42.19 | 41.98 | 42.19 | 367 | +0.50(+1.20%) |
Jul 30, 2024 | 41.63 | 41.69 | 41.48 | 41.69 | 1,149 | +0.17(+0.41%) |
Jul 29, 2024 | 41.49 | 41.57 | 41.47 | 41.52 | 2,253 | +0.28(+0.68%) |
Jul 26, 2024 | 41.25 | 41.29 | 41.24 | 41.24 | 391 | +0.33(+0.80%) |
Jul 25, 2024 | 40.94 | 40.94 | 40.91 | 40.91 | 299 | +0.43(+1.06%) |
Jul 24, 2024 | 41.01 | 41.01 | 40.48 | 40.48 | 415 | -0.58(-1.42%) |
Jul 23, 2024 | 41.22 | 41.22 | 41.06 | 41.06 | 703 | -0.03(-0.06%) |
Jul 22, 2024 | 41.07 | 41.13 | 41.07 | 41.09 | 2,118 | -0.20(-0.48%) |
Jul 19, 2024 | 41.35 | 41.35 | 41.29 | 41.29 | 1,566 | -0.33(-0.78%) |
Jul 18, 2024 | 41.64 | 41.64 | 41.62 | 41.62 | 308 | -0.34(-0.82%) |
Jul 17, 2024 | 41.88 | 41.98 | 41.88 | 41.96 | 2,754 | +0.04(+0.09%) |
Jul 16, 2024 | 41.79 | 41.92 | 41.79 | 41.92 | 1,895 | +0.63(+1.54%) |
Jul 15, 2024 | 41.40 | 41.40 | 41.28 | 41.28 | 1,260 | -0.52(-1.25%) |
Jul 12, 2024 | 41.77 | 41.81 | 41.71 | 41.81 | 3,337 | +0.13(+0.31%) |
Jul 11, 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 355 | +0.51(+1.23%) |
Jul 10, 2024 | 41.16 | 41.17 | 41.16 | 41.17 | 1,205 | +0.15(+0.36%) |
Jul 09, 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 14 | -0.20(-0.50%) |
Jul 08, 2024 | 41.25 | 41.25 | 41.23 | 41.23 | 240 | +0.11(+0.27%) |
Jul 05, 2024 | 41.12 | 41.12 | 41.12 | 41.12 | 100 | +0.37(+0.92%) |
Jul 03, 2024 | 40.39 | 40.75 | 40.39 | 40.74 | 277 | +0.62(+1.54%) |
Jul 02, 2024 | 40.15 | 40.15 | 40.13 | 40.13 | 513 | +0.32(+0.81%) |