Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 06, 2024 | 39.49 | 39.49 | 38.45 | 38.50 | 677,227 | -0.94(-2.38%) |
Sep 05, 2024 | 39.37 | 39.80 | 39.27 | 39.44 | 8,196 | -0.05(-0.13%) |
Sep 04, 2024 | 39.32 | 39.72 | 39.29 | 39.49 | 14,791 | -0.08(-0.20%) |
Sep 03, 2024 | 40.47 | 40.47 | 39.38 | 39.57 | 47,204 | -2.02(-4.86%) |
Aug 30, 2024 | 41.49 | 41.59 | 41.09 | 41.59 | 36,109 | +0.48(+1.17%) |
Aug 29, 2024 | 41.35 | 41.72 | 41.07 | 41.11 | 27,468 | +0.11(+0.27%) |
Aug 28, 2024 | 41.31 | 41.37 | 40.71 | 41.00 | 19,107 | -0.45(-1.09%) |
Aug 27, 2024 | 41.11 | 41.51 | 41.00 | 41.45 | 5,511 | +0.13(+0.31%) |
Aug 26, 2024 | 41.67 | 41.72 | 41.23 | 41.32 | 9,320 | -0.40(-0.96%) |
Aug 23, 2024 | 41.58 | 41.78 | 41.34 | 41.72 | 17,651 | +0.48(+1.16%) |
Aug 22, 2024 | 42.10 | 42.10 | 41.17 | 41.24 | 48,053 | -0.67(-1.60%) |
Aug 21, 2024 | 41.77 | 42.00 | 41.66 | 41.91 | 36,493 | +0.21(+0.50%) |
Aug 20, 2024 | 41.79 | 41.87 | 41.57 | 41.70 | 13,194 | -0.05(-0.11%) |
Aug 19, 2024 | 41.24 | 41.75 | 41.14 | 41.75 | 20,135 | +0.52(+1.26%) |
Aug 16, 2024 | 41.00 | 41.33 | 40.95 | 41.23 | 24,226 | +0.11(+0.27%) |
Aug 15, 2024 | 40.96 | 41.19 | 40.94 | 41.12 | 628,317 | +0.61(+1.51%) |
Aug 14, 2024 | 40.61 | 40.65 | 40.33 | 40.51 | 38,947 | +0.07(+0.17%) |
Aug 13, 2024 | 40.12 | 40.45 | 40.08 | 40.44 | 17,233 | +0.75(+1.89%) |
Aug 12, 2024 | 39.65 | 39.89 | 39.52 | 39.69 | 8,512 | +0.06(+0.15%) |
Aug 09, 2024 | 39.34 | 39.74 | 39.23 | 39.63 | 10,157 | +0.31(+0.79%) |
Aug 08, 2024 | 38.66 | 39.41 | 38.66 | 39.32 | 4,962 | +1.08(+2.82%) |
Aug 07, 2024 | 39.32 | 39.35 | 38.16 | 38.24 | 9,987 | -0.42(-1.09%) |
Aug 06, 2024 | 38.52 | 39.09 | 38.24 | 38.66 | 11,025 | +0.42(+1.10%) |
Aug 05, 2024 | 37.46 | 38.53 | 37.27 | 38.24 | 36,475 | -1.00(-2.55%) |
Aug 02, 2024 | 39.16 | 39.55 | 38.86 | 39.24 | 16,960 | -0.85(-2.12%) |
Aug 01, 2024 | 41.16 | 41.16 | 39.69 | 40.09 | 23,640 | -0.85(-2.09%) |
Jul 31, 2024 | 40.91 | 41.04 | 40.86 | 40.94 | 8,399 | +0.71(+1.77%) |
Jul 30, 2024 | 40.92 | 40.92 | 40.11 | 40.23 | 4,226 | -0.57(-1.39%) |
Jul 29, 2024 | 41.01 | 41.04 | 40.67 | 40.80 | 8,205 | -0.05(-0.12%) |
Jul 26, 2024 | 40.55 | 40.95 | 40.45 | 40.84 | 6,744 | +0.56(+1.38%) |
Jul 25, 2024 | 40.70 | 40.95 | 40.29 | 40.29 | 3,384 | -0.35(-0.85%) |
Jul 24, 2024 | 41.65 | 41.65 | 40.64 | 40.64 | 17,329 | -1.59(-3.76%) |
Jul 23, 2024 | 42.37 | 42.50 | 42.22 | 42.22 | 3,768 | -0.17(-0.40%) |
Jul 22, 2024 | 42.27 | 42.45 | 42.02 | 42.39 | 4,369 | +0.62(+1.50%) |
Jul 19, 2024 | 42.04 | 42.04 | 41.61 | 41.77 | 5,028 | -0.17(-0.40%) |
Jul 18, 2024 | 42.42 | 42.42 | 41.84 | 41.94 | 12,879 | -0.31(-0.73%) |
Jul 17, 2024 | 42.38 | 42.56 | 42.23 | 42.24 | 15,564 | -1.23(-2.83%) |
Jul 16, 2024 | 43.48 | 43.48 | 43.21 | 43.47 | 10,813 | +0.13(+0.30%) |
Jul 15, 2024 | 43.36 | 43.72 | 43.28 | 43.34 | 9,711 | +0.08(+0.18%) |
Jul 12, 2024 | 43.00 | 43.57 | 43.00 | 43.26 | 11,578 | +0.20(+0.46%) |
Jul 11, 2024 | 44.05 | 44.05 | 43.00 | 43.07 | 18,783 | -0.92(-2.10%) |
Jul 10, 2024 | 43.63 | 44.02 | 43.54 | 43.99 | 13,798 | +0.46(+1.05%) |
Jul 09, 2024 | 43.75 | 43.75 | 43.43 | 43.53 | 13,230 | +0.03(+0.07%) |
Jul 08, 2024 | 43.45 | 43.51 | 43.26 | 43.50 | 23,705 | +0.11(+0.25%) |
Jul 05, 2024 | 43.13 | 43.39 | 43.13 | 43.39 | 3,141 | +0.38(+0.88%) |
Jul 03, 2024 | 42.62 | 43.02 | 42.62 | 43.02 | 9,973 | +0.37(+0.86%) |
Jul 02, 2024 | 42.13 | 42.65 | 42.12 | 42.65 | 10,163 | +0.44(+1.03%) |