Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 06, 2024 | 42.60 | 42.81 | 42.00 | 42.05 | 60,106 | -0.59(-1.38%) |
Sep 05, 2024 | 42.77 | 42.82 | 42.42 | 42.64 | 43,850 | -0.04(-0.09%) |
Sep 04, 2024 | 42.44 | 42.78 | 42.44 | 42.68 | 36,619 | +0.10(+0.23%) |
Sep 03, 2024 | 43.41 | 43.41 | 42.45 | 42.58 | 50,971 | -3.62(-7.84%) |
Aug 30, 2024 | 46.13 | 46.29 | 46.05 | 46.20 | 75,133 | +0.17(+0.37%) |
Aug 29, 2024 | 46.00 | 46.29 | 45.99 | 46.03 | 15,974 | +0.10(+0.22%) |
Aug 28, 2024 | 46.10 | 46.17 | 45.66 | 45.93 | 17,232 | -0.19(-0.41%) |
Aug 27, 2024 | 45.95 | 46.20 | 45.93 | 46.12 | 16,862 | +0.12(+0.27%) |
Aug 26, 2024 | 46.11 | 46.25 | 45.89 | 46.00 | 27,945 | -0.08(-0.18%) |
Aug 23, 2024 | 45.87 | 46.10 | 45.85 | 46.08 | 38,586 | +0.19(+0.41%) |
Aug 22, 2024 | 46.30 | 46.30 | 45.73 | 45.89 | 38,685 | -0.25(-0.54%) |
Aug 21, 2024 | 46.09 | 46.17 | 45.98 | 46.14 | 17,972 | +0.14(+0.30%) |
Aug 20, 2024 | 45.85 | 46.01 | 45.85 | 46.00 | 22,421 | +0.06(+0.13%) |
Aug 19, 2024 | 45.66 | 45.99 | 45.66 | 45.94 | 36,437 | +0.20(+0.44%) |
Aug 16, 2024 | 45.60 | 45.79 | 45.52 | 45.74 | 23,508 | +0.17(+0.37%) |
Aug 15, 2024 | 45.67 | 45.67 | 45.51 | 45.57 | 23,346 | +0.29(+0.64%) |
Aug 14, 2024 | 45.15 | 45.38 | 45.07 | 45.28 | 51,523 | +0.18(+0.40%) |
Aug 13, 2024 | 44.93 | 45.14 | 44.93 | 45.10 | 23,143 | +0.26(+0.58%) |
Aug 12, 2024 | 44.87 | 44.89 | 44.63 | 44.84 | 25,335 | +0.17(+0.38%) |
Aug 09, 2024 | 44.38 | 44.76 | 44.37 | 44.67 | 35,224 | +0.27(+0.61%) |
Aug 08, 2024 | 44.35 | 44.51 | 44.25 | 44.40 | 28,107 | +0.35(+0.79%) |
Aug 07, 2024 | 44.40 | 44.58 | 43.96 | 44.05 | 44,871 | -0.09(-0.20%) |
Aug 06, 2024 | 44.02 | 44.25 | 43.85 | 44.14 | 82,849 | +0.12(+0.27%) |
Aug 05, 2024 | 42.77 | 44.24 | 42.77 | 44.02 | 106,184 | -0.87(-1.94%) |
Aug 02, 2024 | 44.88 | 45.15 | 44.47 | 44.89 | 145,138 | -0.19(-0.42%) |
Aug 01, 2024 | 45.89 | 46.22 | 45.04 | 45.08 | 86,496 | -0.73(-1.59%) |
Jul 31, 2024 | 45.90 | 45.90 | 45.78 | 45.81 | 38,470 | +3.64(+8.64%) |
Jul 30, 2024 | 42.33 | 42.38 | 41.90 | 42.17 | 53,845 | -0.13(-0.32%) |
Jul 29, 2024 | 42.06 | 42.30 | 42.06 | 42.30 | 52,539 | +0.16(+0.38%) |
Jul 26, 2024 | 41.98 | 42.14 | 41.98 | 42.14 | 44,382 | +0.32(+0.77%) |
Jul 25, 2024 | 41.95 | 42.16 | 41.78 | 41.82 | 39,840 | -0.21(-0.51%) |
Jul 24, 2024 | 42.57 | 42.57 | 41.93 | 42.03 | 60,564 | -0.80(-1.88%) |
Jul 23, 2024 | 42.81 | 42.97 | 42.81 | 42.84 | 35,194 | +0.00(+0.00%) |
Jul 22, 2024 | 42.76 | 42.84 | 42.76 | 42.84 | 38,628 | +0.21(+0.50%) |
Jul 19, 2024 | 42.76 | 42.95 | 42.62 | 42.62 | 47,504 | -0.24(-0.56%) |
Jul 18, 2024 | 43.16 | 43.29 | 42.73 | 42.87 | 75,989 | -0.35(-0.81%) |
Jul 17, 2024 | 43.37 | 43.51 | 43.16 | 43.21 | 49,662 | -0.48(-1.10%) |
Jul 16, 2024 | 43.56 | 43.72 | 43.56 | 43.70 | 37,658 | +0.16(+0.37%) |
Jul 15, 2024 | 43.43 | 43.56 | 43.43 | 43.54 | 37,703 | +0.13(+0.31%) |
Jul 12, 2024 | 43.43 | 43.43 | 43.29 | 43.40 | 25,783 | +0.13(+0.31%) |
Jul 11, 2024 | 43.64 | 43.64 | 43.20 | 43.27 | 55,537 | -0.21(-0.49%) |
Jul 10, 2024 | 43.40 | 43.51 | 43.40 | 43.48 | 44,403 | +0.13(+0.31%) |
Jul 09, 2024 | 43.27 | 43.40 | 43.27 | 43.35 | 38,523 | +0.08(+0.19%) |
Jul 08, 2024 | 43.16 | 43.29 | 43.16 | 43.27 | 66,187 | +0.05(+0.12%) |
Jul 05, 2024 | 43.13 | 43.21 | 43.05 | 43.21 | 44,628 | +0.19(+0.44%) |
Jul 03, 2024 | 42.92 | 43.05 | 42.92 | 43.03 | 76,480 | +0.03(+0.06%) |
Jul 02, 2024 | 42.76 | 43.00 | 42.76 | 43.00 | 59,378 | +0.21(+0.50%) |