Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 06, 2024 | 43.12 | 43.31 | 43.04 | 43.15 | 182,301 | +0.04(+0.09%) |
Sep 05, 2024 | 43.12 | 43.14 | 42.98 | 43.11 | 106,206 | +0.11(+0.26%) |
Sep 04, 2024 | 42.83 | 43.02 | 42.83 | 43.00 | 85,345 | +0.18(+0.42%) |
Sep 03, 2024 | 42.77 | 42.82 | 42.76 | 42.82 | 35,699 | +0.02(+0.05%) |
Aug 30, 2024 | 42.90 | 42.92 | 42.79 | 42.80 | 68,856 | -0.07(-0.16%) |
Aug 29, 2024 | 42.92 | 42.93 | 42.84 | 42.87 | 53,676 | -0.06(-0.14%) |
Aug 28, 2024 | 43.00 | 43.09 | 42.91 | 42.93 | 89,687 | -0.04(-0.09%) |
Aug 27, 2024 | 42.88 | 42.98 | 42.87 | 42.97 | 76,483 | +0.01(+0.02%) |
Aug 26, 2024 | 43.05 | 43.05 | 42.94 | 42.96 | 124,195 | -0.02(-0.03%) |
Aug 23, 2024 | 42.84 | 42.98 | 42.83 | 42.98 | 53,744 | +0.20(+0.46%) |
Aug 22, 2024 | 42.85 | 42.87 | 42.74 | 42.78 | 55,282 | -0.17(-0.40%) |
Aug 21, 2024 | 42.91 | 43.02 | 42.84 | 42.95 | 74,141 | +0.09(+0.22%) |
Aug 20, 2024 | 42.83 | 42.87 | 42.78 | 42.86 | 89,841 | +0.13(+0.32%) |
Aug 19, 2024 | 42.70 | 42.78 | 42.67 | 42.73 | 125,171 | +0.06(+0.14%) |
Aug 16, 2024 | 42.67 | 42.67 | 42.58 | 42.66 | 65,154 | +0.09(+0.22%) |
Aug 15, 2024 | 42.50 | 42.58 | 42.48 | 42.57 | 91,772 | -0.20(-0.46%) |
Aug 14, 2024 | 42.69 | 42.81 | 42.69 | 42.77 | 64,388 | +0.08(+0.20%) |
Aug 13, 2024 | 42.65 | 42.70 | 42.64 | 42.68 | 61,832 | +0.18(+0.42%) |
Aug 12, 2024 | 42.41 | 42.56 | 42.39 | 42.50 | 99,297 | +0.06(+0.14%) |
Aug 09, 2024 | 42.47 | 42.48 | 42.42 | 42.44 | 78,489 | +0.16(+0.38%) |
Aug 08, 2024 | 42.26 | 42.32 | 42.24 | 42.28 | 76,582 | -0.06(-0.14%) |
Aug 07, 2024 | 42.37 | 42.53 | 42.31 | 42.34 | 115,994 | -0.13(-0.31%) |
Aug 06, 2024 | 42.68 | 42.68 | 42.47 | 42.47 | 294,749 | -0.28(-0.65%) |
Aug 05, 2024 | 42.95 | 42.99 | 42.65 | 42.75 | 371,041 | -0.02(-0.05%) |
Aug 02, 2024 | 42.60 | 42.78 | 42.56 | 42.77 | 219,831 | +0.48(+1.14%) |
Aug 01, 2024 | 42.21 | 42.34 | 42.21 | 42.29 | 224,217 | +0.23(+0.56%) |
Jul 31, 2024 | 41.99 | 42.10 | 41.95 | 42.05 | 78,324 | +0.17(+0.40%) |
Jul 30, 2024 | 41.86 | 41.91 | 41.82 | 41.89 | 115,255 | +0.02(+0.05%) |
Jul 29, 2024 | 41.87 | 41.88 | 41.81 | 41.87 | 48,070 | +0.09(+0.21%) |
Jul 26, 2024 | 41.76 | 41.81 | 41.75 | 41.78 | 96,803 | +0.15(+0.36%) |
Jul 25, 2024 | 41.63 | 41.70 | 41.60 | 41.63 | 420,044 | +0.09(+0.21%) |
Jul 24, 2024 | 41.73 | 41.75 | 41.53 | 41.54 | 360,960 | -0.12(-0.30%) |
Jul 23, 2024 | 41.69 | 41.73 | 41.66 | 41.66 | 82,837 | +0.02(+0.06%) |
Jul 22, 2024 | 41.75 | 41.75 | 41.59 | 41.64 | 69,328 | -0.11(-0.26%) |
Jul 19, 2024 | 41.70 | 41.75 | 41.67 | 41.75 | 40,846 | -0.03(-0.08%) |
Jul 18, 2024 | 41.85 | 41.89 | 41.77 | 41.78 | 82,797 | -0.13(-0.32%) |
Jul 17, 2024 | 41.79 | 41.93 | 41.78 | 41.92 | 69,322 | +0.07(+0.17%) |
Jul 16, 2024 | 41.77 | 41.87 | 41.75 | 41.85 | 88,498 | +0.12(+0.29%) |
Jul 15, 2024 | 41.79 | 41.80 | 41.70 | 41.73 | 574,992 | -0.11(-0.27%) |
Jul 12, 2024 | 41.75 | 41.84 | 41.74 | 41.84 | 53,460 | +0.12(+0.30%) |
Jul 11, 2024 | 41.72 | 41.80 | 41.72 | 41.72 | 75,729 | +0.20(+0.48%) |
Jul 10, 2024 | 41.50 | 41.53 | 41.46 | 41.52 | 56,611 | +0.04(+0.09%) |
Jul 09, 2024 | 41.45 | 41.49 | 41.39 | 41.48 | 188,549 | +0.00(+0.00%) |
Jul 08, 2024 | 41.45 | 41.52 | 41.44 | 41.48 | 150,405 | -0.03(-0.07%) |
Jul 05, 2024 | 41.44 | 41.51 | 41.39 | 41.51 | 161,614 | +0.32(+0.77%) |
Jul 03, 2024 | 41.10 | 41.27 | 41.10 | 41.19 | 72,746 | +0.16(+0.40%) |
Jul 02, 2024 | 41.02 | 41.05 | 40.98 | 41.02 | 454,467 | +0.13(+0.32%) |