Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 05, 2024 | 43.60 | 43.72 | 43.57 | 43.59 | 2,364 | -0.12(-0.28%) |
Sep 04, 2024 | 43.69 | 43.71 | 43.63 | 43.71 | 1,138 | -0.01(-0.03%) |
Sep 03, 2024 | 44.22 | 44.22 | 43.67 | 43.72 | 7,725 | -0.67(-1.52%) |
Aug 30, 2024 | 44.13 | 44.40 | 44.06 | 44.39 | 1,817 | +0.31(+0.70%) |
Aug 29, 2024 | 44.19 | 44.35 | 44.09 | 44.09 | 6,052 | -0.02(-0.05%) |
Aug 28, 2024 | 44.19 | 44.21 | 44.09 | 44.11 | 4,269 | -0.14(-0.32%) |
Aug 27, 2024 | 44.22 | 44.28 | 44.18 | 44.25 | 4,782 | +0.08(+0.19%) |
Aug 26, 2024 | 44.20 | 44.26 | 44.12 | 44.16 | 9,940 | -0.08(-0.19%) |
Aug 23, 2024 | 44.09 | 44.25 | 44.03 | 44.25 | 9,082 | +0.37(+0.84%) |
Aug 22, 2024 | 44.14 | 44.14 | 43.85 | 43.88 | 11,352 | -0.28(-0.63%) |
Aug 21, 2024 | 44.20 | 44.20 | 44.09 | 44.16 | 689 | +0.07(+0.16%) |
Aug 20, 2024 | 44.06 | 44.09 | 43.96 | 44.09 | 7,194 | +0.01(+0.03%) |
Aug 19, 2024 | 43.90 | 44.08 | 43.90 | 44.08 | 351,755 | +0.25(+0.58%) |
Aug 16, 2024 | 43.78 | 43.84 | 43.78 | 43.82 | 5,978 | +0.09(+0.21%) |
Aug 15, 2024 | 43.61 | 43.78 | 43.61 | 43.73 | 6,168 | +0.43(+1.00%) |
Aug 14, 2024 | 43.19 | 43.30 | 43.11 | 43.30 | 3,846 | +0.16(+0.37%) |
Aug 13, 2024 | 42.97 | 43.14 | 42.85 | 43.14 | 6,645 | +0.53(+1.24%) |
Aug 12, 2024 | 42.57 | 42.78 | 42.57 | 42.61 | 5,304 | -0.01(-0.02%) |
Aug 09, 2024 | 42.48 | 42.62 | 42.44 | 42.62 | 10,231 | +0.20(+0.48%) |
Aug 08, 2024 | 42.00 | 42.44 | 42.00 | 42.41 | 3,481 | +0.66(+1.59%) |
Aug 07, 2024 | 42.44 | 42.44 | 41.75 | 41.75 | 5,938 | -0.28(-0.66%) |
Aug 06, 2024 | 41.68 | 42.33 | 41.68 | 42.03 | 11,984 | +0.32(+0.77%) |
Aug 05, 2024 | 41.40 | 41.97 | 41.02 | 41.71 | 8,211 | -0.84(-1.97%) |
Aug 02, 2024 | 42.86 | 42.86 | 42.30 | 42.55 | 7,345 | -0.62(-1.44%) |
Aug 01, 2024 | 43.55 | 43.72 | 42.97 | 43.17 | 3,499 | -0.37(-0.85%) |
Jul 31, 2024 | 43.52 | 43.64 | 43.46 | 43.54 | 1,752 | +0.41(+0.95%) |
Jul 30, 2024 | 43.26 | 43.28 | 42.99 | 43.13 | 4,189 | -0.10(-0.24%) |
Jul 29, 2024 | 43.22 | 43.29 | 43.15 | 43.24 | 4,573 | +0.07(+0.17%) |
Jul 26, 2024 | 43.06 | 43.31 | 43.05 | 43.16 | 6,759 | +0.27(+0.63%) |
Jul 25, 2024 | 42.95 | 43.30 | 42.89 | 42.89 | 12,596 | -0.05(-0.11%) |
Jul 24, 2024 | 43.21 | 43.23 | 42.94 | 42.94 | 7,919 | -0.70(-1.60%) |
Jul 23, 2024 | 43.71 | 43.79 | 43.64 | 43.64 | 31,970 | -0.07(-0.17%) |
Jul 22, 2024 | 43.58 | 43.77 | 43.55 | 43.71 | 2,614 | +0.33(+0.76%) |
Jul 19, 2024 | 43.57 | 43.58 | 43.37 | 43.39 | 22,477 | -0.15(-0.35%) |
Jul 18, 2024 | 43.72 | 43.72 | 43.50 | 43.54 | 6,638 | -0.25(-0.56%) |
Jul 17, 2024 | 43.90 | 43.90 | 43.77 | 43.79 | 1,578 | -0.34(-0.77%) |
Jul 16, 2024 | 44.03 | 44.13 | 44.03 | 44.13 | 22,817 | +0.14(+0.31%) |
Jul 15, 2024 | 44.06 | 44.09 | 43.97 | 43.99 | 6,027 | +0.06(+0.14%) |
Jul 12, 2024 | 43.86 | 44.06 | 43.86 | 43.93 | 5,785 | +0.14(+0.32%) |
Jul 11, 2024 | 43.99 | 43.99 | 43.77 | 43.79 | 2,301 | -0.20(-0.46%) |
Jul 10, 2024 | 43.79 | 43.99 | 43.79 | 43.99 | 4,411 | +0.25(+0.57%) |
Jul 09, 2024 | 43.77 | 43.79 | 43.72 | 43.74 | 15,320 | -0.01(-0.02%) |
Jul 08, 2024 | 43.75 | 43.75 | 43.67 | 43.75 | 13,269 | +0.05(+0.12%) |
Jul 05, 2024 | 43.63 | 43.70 | 43.60 | 43.70 | 1,221 | +0.16(+0.37%) |
Jul 03, 2024 | 43.44 | 43.53 | 43.44 | 43.53 | 3,765 | +0.12(+0.28%) |
Jul 02, 2024 | 43.20 | 43.43 | 43.19 | 43.41 | 51,227 | +0.16(+0.36%) |