Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 04, 2024 | 41.50 | 41.60 | 41.11 | 41.42 | 92,733 | -0.12(-0.29%) |
Sep 03, 2024 | 41.81 | 41.95 | 41.33 | 41.54 | 89,371 | -0.58(-1.38%) |
Aug 30, 2024 | 42.17 | 42.17 | 41.23 | 42.12 | 155,843 | +0.05(+0.12%) |
Aug 29, 2024 | 41.77 | 42.33 | 41.41 | 42.07 | 74,901 | +0.31(+0.74%) |
Aug 28, 2024 | 42.10 | 42.57 | 41.73 | 41.76 | 82,374 | -0.50(-1.18%) |
Aug 27, 2024 | 42.21 | 42.31 | 41.94 | 42.26 | 67,489 | -0.12(-0.28%) |
Aug 26, 2024 | 42.30 | 42.71 | 42.01 | 42.38 | 91,789 | +0.39(+0.93%) |
Aug 23, 2024 | 41.95 | 42.75 | 41.76 | 41.99 | 143,847 | +0.29(+0.70%) |
Aug 22, 2024 | 42.33 | 42.33 | 41.64 | 41.70 | 168,684 | -0.63(-1.49%) |
Aug 21, 2024 | 41.93 | 42.48 | 41.70 | 42.33 | 73,588 | +0.55(+1.32%) |
Aug 20, 2024 | 42.01 | 42.16 | 41.52 | 41.78 | 82,051 | -0.36(-0.85%) |
Aug 19, 2024 | 41.80 | 42.23 | 41.64 | 42.14 | 89,847 | +0.28(+0.67%) |
Aug 16, 2024 | 41.72 | 42.51 | 41.72 | 41.86 | 246,521 | +0.15(+0.36%) |
Aug 15, 2024 | 41.53 | 42.03 | 41.33 | 41.71 | 97,542 | +0.77(+1.88%) |
Aug 14, 2024 | 41.57 | 41.57 | 40.87 | 40.94 | 74,538 | -0.42(-1.01%) |
Aug 13, 2024 | 41.30 | 41.42 | 40.95 | 41.36 | 94,185 | +0.41(+1.00%) |
Aug 12, 2024 | 41.58 | 41.58 | 40.75 | 40.95 | 209,981 | -0.42(-1.01%) |
Aug 09, 2024 | 41.32 | 41.39 | 40.65 | 41.37 | 119,777 | +0.04(+0.10%) |
Aug 08, 2024 | 40.70 | 41.45 | 40.67 | 41.33 | 104,646 | +0.98(+2.42%) |
Aug 07, 2024 | 40.53 | 40.66 | 40.21 | 40.35 | 101,960 | +0.07(+0.17%) |
Aug 06, 2024 | 41.09 | 41.10 | 40.18 | 40.28 | 140,562 | -0.77(-1.87%) |
Aug 05, 2024 | 42.02 | 42.06 | 40.87 | 41.05 | 138,224 | -2.09(-4.85%) |
Aug 02, 2024 | 42.23 | 43.23 | 41.98 | 43.14 | 151,946 | +0.07(+0.16%) |
Aug 01, 2024 | 41.07 | 43.60 | 41.07 | 43.07 | 270,503 | -1.83(-4.08%) |
Jul 31, 2024 | 45.44 | 45.80 | 44.82 | 44.90 | 129,837 | -0.83(-1.81%) |
Jul 30, 2024 | 45.21 | 45.76 | 45.02 | 45.73 | 94,219 | +0.43(+0.94%) |
Jul 29, 2024 | 45.02 | 45.36 | 44.72 | 45.30 | 99,229 | +0.33(+0.73%) |
Jul 26, 2024 | 45.04 | 45.21 | 44.62 | 44.97 | 108,890 | +0.34(+0.76%) |
Jul 25, 2024 | 43.53 | 44.72 | 43.53 | 44.63 | 87,429 | +1.07(+2.44%) |
Jul 24, 2024 | 43.39 | 44.11 | 43.26 | 43.57 | 89,130 | +0.02(+0.05%) |
Jul 23, 2024 | 43.25 | 43.74 | 43.05 | 43.55 | 92,680 | +0.28(+0.64%) |
Jul 22, 2024 | 43.15 | 43.30 | 42.70 | 43.27 | 94,526 | +0.19(+0.44%) |
Jul 19, 2024 | 44.07 | 44.07 | 43.00 | 43.08 | 100,387 | -0.95(-2.15%) |
Jul 18, 2024 | 44.22 | 44.82 | 43.84 | 44.03 | 94,293 | -0.53(-1.18%) |
Jul 17, 2024 | 44.54 | 45.18 | 44.46 | 44.55 | 117,577 | -0.07(-0.16%) |
Jul 16, 2024 | 43.74 | 44.76 | 43.74 | 44.62 | 170,595 | +1.23(+2.84%) |
Jul 15, 2024 | 43.36 | 46.19 | 43.08 | 43.39 | 430,587 | +2.22(+5.39%) |
Jul 12, 2024 | 42.14 | 42.15 | 41.03 | 41.17 | 154,474 | -0.65(-1.55%) |
Jul 11, 2024 | 41.21 | 41.91 | 41.21 | 41.82 | 110,711 | +0.88(+2.14%) |
Jul 10, 2024 | 40.78 | 41.02 | 40.77 | 40.94 | 82,292 | +0.23(+0.56%) |
Jul 09, 2024 | 40.78 | 40.96 | 40.61 | 40.71 | 133,182 | -0.19(-0.46%) |
Jul 08, 2024 | 40.98 | 41.59 | 40.83 | 40.90 | 89,987 | -0.08(-0.19%) |
Jul 05, 2024 | 41.06 | 41.44 | 40.60 | 40.98 | 155,530 | -0.13(-0.31%) |
Jul 03, 2024 | 41.06 | 41.41 | 41.06 | 41.11 | 61,427 | +0.03(+0.07%) |
Jul 02, 2024 | 41.10 | 41.35 | 40.94 | 41.08 | 129,597 | -0.15(-0.36%) |