Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 03, 2024 | 43.61 | 43.77 | 43.60 | 43.77 | 2,071 | +0.07(+0.16%) |
Aug 30, 2024 | 43.99 | 43.99 | 43.70 | 43.70 | 4,164 | -0.07(-0.16%) |
Aug 29, 2024 | 43.65 | 44.13 | 43.44 | 43.77 | 3,959 | +0.24(+0.55%) |
Aug 28, 2024 | 43.57 | 43.57 | 43.53 | 43.53 | 2,147 | +0.12(+0.27%) |
Aug 27, 2024 | 43.39 | 43.49 | 43.33 | 43.41 | 3,020 | +0.38(+0.89%) |
Aug 26, 2024 | 43.09 | 43.09 | 42.89 | 43.03 | 3,770 | +0.03(+0.07%) |
Aug 23, 2024 | 42.85 | 43.00 | 42.74 | 43.00 | 4,315 | +0.77(+1.83%) |
Aug 22, 2024 | 42.47 | 42.47 | 42.17 | 42.23 | 1,800 | +0.24(+0.57%) |
Aug 21, 2024 | 41.76 | 42.07 | 41.71 | 41.99 | 10,930 | +0.45(+1.07%) |
Aug 20, 2024 | 41.57 | 41.84 | 41.49 | 41.55 | 36,656 | +0.90(+2.21%) |
Aug 19, 2024 | 40.52 | 40.69 | 40.00 | 40.65 | 4,540 | +1.09(+2.75%) |
Aug 16, 2024 | 39.37 | 39.57 | 39.37 | 39.56 | 7,005 | +0.36(+0.91%) |
Aug 15, 2024 | 39.01 | 39.30 | 39.00 | 39.20 | 9,665 | -0.15(-0.38%) |
Aug 14, 2024 | 39.31 | 39.37 | 39.31 | 39.35 | 9,481 | -0.65(-1.62%) |
Aug 13, 2024 | 39.50 | 40.00 | 39.50 | 40.00 | 12,028 | +1.16(+2.97%) |
Aug 12, 2024 | 38.38 | 39.14 | 38.11 | 38.84 | 9,145 | +1.05(+2.79%) |
Aug 09, 2024 | 37.62 | 37.79 | 37.51 | 37.79 | 5,675 | +0.61(+1.63%) |
Aug 08, 2024 | 36.80 | 37.24 | 36.72 | 37.18 | 21,430 | +0.32(+0.88%) |
Aug 07, 2024 | 37.13 | 37.32 | 36.45 | 36.86 | 17,050 | +0.42(+1.15%) |
Aug 06, 2024 | 36.42 | 36.69 | 36.42 | 36.44 | 13,345 | +0.21(+0.58%) |
Aug 05, 2024 | 36.20 | 36.55 | 36.05 | 36.23 | 14,620 | -1.03(-2.76%) |
Aug 02, 2024 | 37.02 | 37.27 | 36.76 | 37.26 | 6,208 | -1.85(-4.73%) |
Aug 01, 2024 | 38.99 | 39.11 | 38.81 | 39.11 | 4,613 | -0.27(-0.68%) |
Jul 31, 2024 | 39.65 | 39.65 | 39.26 | 39.38 | 11,784 | -0.13(-0.34%) |
Jul 30, 2024 | 39.57 | 39.57 | 39.34 | 39.51 | 14,838 | +0.46(+1.18%) |
Jul 29, 2024 | 39.12 | 39.19 | 39.05 | 39.05 | 7,900 | +0.35(+0.90%) |
Jul 26, 2024 | 38.38 | 38.70 | 38.38 | 38.70 | 10,401 | +0.51(+1.34%) |
Jul 25, 2024 | 38.55 | 38.55 | 38.19 | 38.19 | 5,307 | -0.73(-1.88%) |
Jul 24, 2024 | 38.98 | 39.08 | 38.80 | 38.92 | 8,518 | +0.27(+0.70%) |
Jul 23, 2024 | 39.13 | 39.13 | 38.65 | 38.65 | 20,055 | -0.79(-2.00%) |
Jul 22, 2024 | 39.04 | 39.44 | 39.04 | 39.44 | 7,161 | +0.76(+1.96%) |
Jul 19, 2024 | 38.70 | 38.70 | 38.51 | 38.68 | 5,181 | +0.01(+0.03%) |
Jul 18, 2024 | 39.12 | 39.12 | 38.29 | 38.67 | 9,476 | -0.39(-1.00%) |
Jul 17, 2024 | 38.79 | 39.06 | 38.79 | 39.06 | 3,049 | -0.19(-0.48%) |
Jul 16, 2024 | 39.14 | 39.34 | 39.01 | 39.25 | 3,388 | +0.45(+1.17%) |
Jul 15, 2024 | 38.71 | 38.95 | 38.57 | 38.80 | 3,674 | +0.18(+0.47%) |
Jul 12, 2024 | 38.52 | 38.66 | 38.45 | 38.62 | 3,500 | +1.29(+3.44%) |
Jul 11, 2024 | 37.34 | 37.58 | 37.33 | 37.33 | 6,932 | +0.25(+0.67%) |
Jul 10, 2024 | 37.13 | 37.16 | 36.95 | 37.08 | 8,033 | +0.12(+0.32%) |
Jul 09, 2024 | 36.83 | 37.07 | 36.83 | 36.96 | 10,676 | +0.10(+0.27%) |
Jul 08, 2024 | 36.98 | 37.01 | 36.72 | 36.86 | 2,937 | +0.71(+1.96%) |
Jul 05, 2024 | 36.14 | 36.29 | 35.98 | 36.15 | 4,617 | +0.04(+0.11%) |
Jul 03, 2024 | 36.15 | 36.22 | 36.07 | 36.11 | 3,054 | +0.05(+0.15%) |
Jul 02, 2024 | 36.50 | 36.50 | 35.93 | 36.06 | 8,397 | -0.40(-1.09%) |