Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 11, 2024 | 43.24 | 43.86 | 42.66 | 43.79 | 47,967 | +0.56(+1.30%) |
Sep 10, 2024 | 43.37 | 43.40 | 42.89 | 43.23 | 76,812 | +0.06(+0.14%) |
Sep 09, 2024 | 43.11 | 43.23 | 42.89 | 43.17 | 62,551 | +0.51(+1.20%) |
Sep 06, 2024 | 43.66 | 43.66 | 42.57 | 42.66 | 58,173 | -0.78(-1.80%) |
Sep 05, 2024 | 43.62 | 43.72 | 43.21 | 43.44 | 778,480 | -0.17(-0.39%) |
Sep 04, 2024 | 43.76 | 43.89 | 43.50 | 43.61 | 130,661 | -0.43(-0.98%) |
Sep 03, 2024 | 44.69 | 44.69 | 43.38 | 44.04 | 69,113 | -0.81(-1.81%) |
Aug 30, 2024 | 44.57 | 44.86 | 44.26 | 44.85 | 296,084 | +0.50(+1.13%) |
Aug 29, 2024 | 44.56 | 44.80 | 44.21 | 44.35 | 187,715 | -0.02(-0.05%) |
Aug 28, 2024 | 44.46 | 44.57 | 44.12 | 44.37 | 92,674 | -0.23(-0.52%) |
Aug 27, 2024 | 44.45 | 44.64 | 44.34 | 44.60 | 62,595 | +0.09(+0.20%) |
Aug 26, 2024 | 44.85 | 44.85 | 44.39 | 44.51 | 66,171 | -0.04(-0.09%) |
Aug 23, 2024 | 43.94 | 44.65 | 43.94 | 44.55 | 76,937 | +0.39(+0.88%) |
Aug 22, 2024 | 44.57 | 44.72 | 44.08 | 44.16 | 96,604 | -0.35(-0.79%) |
Aug 21, 2024 | 44.50 | 44.61 | 44.30 | 44.51 | 136,068 | +0.12(+0.27%) |
Aug 20, 2024 | 44.64 | 44.64 | 44.29 | 44.39 | 82,745 | -0.16(-0.36%) |
Aug 19, 2024 | 44.21 | 44.55 | 44.07 | 44.55 | 150,252 | +0.41(+0.93%) |
Aug 16, 2024 | 44.08 | 44.22 | 43.98 | 44.14 | 78,118 | +0.10(+0.23%) |
Aug 15, 2024 | 43.71 | 44.10 | 43.70 | 44.04 | 92,874 | +0.72(+1.66%) |
Aug 14, 2024 | 43.27 | 43.38 | 42.96 | 43.32 | 109,593 | +0.29(+0.67%) |
Aug 13, 2024 | 42.62 | 43.11 | 42.62 | 43.03 | 51,151 | +0.62(+1.46%) |
Aug 12, 2024 | 42.49 | 42.58 | 42.23 | 42.41 | 79,456 | +0.02(+0.05%) |
Aug 09, 2024 | 42.12 | 42.42 | 41.95 | 42.39 | 68,900 | +0.24(+0.57%) |
Aug 08, 2024 | 41.65 | 42.16 | 41.48 | 42.15 | 57,621 | +1.03(+2.50%) |
Aug 07, 2024 | 42.03 | 42.14 | 41.06 | 41.12 | 37,649 | -0.30(-0.72%) |
Aug 06, 2024 | 41.26 | 41.98 | 41.00 | 41.42 | 70,266 | +0.58(+1.42%) |
Aug 05, 2024 | 40.22 | 41.37 | 39.78 | 40.84 | 151,534 | -1.23(-2.92%) |
Aug 02, 2024 | 42.30 | 42.31 | 41.70 | 42.07 | 86,185 | -0.96(-2.23%) |
Aug 01, 2024 | 44.19 | 44.19 | 42.72 | 43.03 | 65,850 | -0.66(-1.51%) |
Jul 31, 2024 | 43.68 | 43.93 | 43.38 | 43.69 | 44,258 | +0.83(+1.94%) |
Jul 30, 2024 | 43.31 | 43.34 | 42.61 | 42.86 | 51,469 | -0.28(-0.65%) |
Jul 29, 2024 | 43.43 | 43.43 | 43.03 | 43.14 | 54,924 | -0.10(-0.23%) |
Jul 26, 2024 | 42.93 | 43.45 | 42.93 | 43.24 | 43,806 | +0.65(+1.53%) |
Jul 25, 2024 | 42.75 | 43.29 | 42.47 | 42.59 | 176,039 | -0.29(-0.68%) |
Jul 24, 2024 | 43.66 | 43.66 | 42.83 | 42.88 | 79,090 | -1.03(-2.35%) |
Jul 23, 2024 | 43.82 | 44.04 | 43.78 | 43.91 | 56,863 | +0.09(+0.21%) |
Jul 22, 2024 | 43.65 | 43.90 | 43.56 | 43.82 | 48,743 | +0.39(+0.90%) |
Jul 19, 2024 | 43.72 | 43.73 | 43.34 | 43.43 | 27,254 | -0.25(-0.57%) |
Jul 18, 2024 | 44.12 | 44.19 | 43.50 | 43.68 | 70,421 | -0.34(-0.77%) |
Jul 17, 2024 | 44.32 | 44.33 | 43.96 | 44.02 | 96,845 | -0.83(-1.85%) |
Jul 16, 2024 | 44.60 | 44.86 | 44.57 | 44.85 | 35,101 | +0.34(+0.76%) |
Jul 15, 2024 | 44.61 | 44.75 | 44.36 | 44.51 | 125,288 | +0.10(+0.23%) |
Jul 12, 2024 | 44.32 | 44.73 | 44.20 | 44.41 | 77,754 | +0.10(+0.23%) |
Jul 11, 2024 | 44.75 | 44.75 | 44.22 | 44.31 | 76,992 | -0.36(-0.81%) |
Jul 10, 2024 | 44.34 | 44.68 | 44.30 | 44.67 | 48,590 | +0.44(+0.99%) |
Jul 09, 2024 | 44.34 | 44.37 | 44.19 | 44.23 | 65,594 | +0.01(+0.02%) |
Jul 08, 2024 | 44.31 | 44.39 | 44.11 | 44.22 | 75,210 | +0.01(+0.02%) |
Jul 05, 2024 | 44.12 | 44.23 | 43.98 | 44.21 | 74,462 | +0.16(+0.36%) |
Jul 03, 2024 | 43.99 | 44.07 | 43.79 | 44.05 | 37,513 | +0.26(+0.59%) |
Jul 02, 2024 | 43.52 | 43.79 | 43.38 | 43.79 | 164,842 | +0.20(+0.46%) |