Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 04, 2024 | 41.05 | 41.34 | 41.05 | 41.33 | 278,491 | +0.23(+0.56%) |
Sep 03, 2024 | 41.25 | 41.38 | 41.00 | 41.10 | 1,379,139 | -0.31(-0.75%) |
Aug 30, 2024 | 41.32 | 41.46 | 41.27 | 41.41 | 274,062 | +0.34(+0.83%) |
Aug 29, 2024 | 41.09 | 41.20 | 40.96 | 41.07 | 91,929 | +0.02(+0.05%) |
Aug 28, 2024 | 41.02 | 41.09 | 40.94 | 41.05 | 122,984 | -0.01(-0.02%) |
Aug 27, 2024 | 41.03 | 41.12 | 40.92 | 41.06 | 136,402 | -0.03(-0.07%) |
Aug 26, 2024 | 41.13 | 41.18 | 41.01 | 41.09 | 152,415 | +0.11(+0.27%) |
Aug 23, 2024 | 40.84 | 41.03 | 40.78 | 40.98 | 103,623 | +0.16(+0.39%) |
Aug 22, 2024 | 40.88 | 40.88 | 40.76 | 40.82 | 123,834 | -0.10(-0.24%) |
Aug 21, 2024 | 40.80 | 40.93 | 40.80 | 40.92 | 176,833 | +0.27(+0.66%) |
Aug 20, 2024 | 40.69 | 40.74 | 40.61 | 40.65 | 115,811 | +0.07(+0.17%) |
Aug 19, 2024 | 40.55 | 40.64 | 40.51 | 40.58 | 96,082 | +0.04(+0.10%) |
Aug 16, 2024 | 40.40 | 40.55 | 40.40 | 40.54 | 101,903 | +0.42(+1.05%) |
Aug 15, 2024 | 40.00 | 40.20 | 39.93 | 40.12 | 321,384 | +0.39(+0.98%) |
Aug 14, 2024 | 39.70 | 39.79 | 39.62 | 39.73 | 123,514 | -0.13(-0.33%) |
Aug 13, 2024 | 39.73 | 39.87 | 39.70 | 39.86 | 77,982 | -0.08(-0.20%) |
Aug 12, 2024 | 40.01 | 40.08 | 39.93 | 39.94 | 144,512 | -0.09(-0.22%) |
Aug 09, 2024 | 40.03 | 40.15 | 39.88 | 40.03 | 165,112 | +0.04(+0.10%) |
Aug 08, 2024 | 39.82 | 40.03 | 39.77 | 39.99 | 164,099 | +0.33(+0.83%) |
Aug 07, 2024 | 39.97 | 40.05 | 39.64 | 39.66 | 195,398 | +0.19(+0.48%) |
Aug 06, 2024 | 39.35 | 39.69 | 39.24 | 39.47 | 4,707,922 | +0.23(+0.59%) |
Aug 05, 2024 | 38.87 | 39.58 | 38.87 | 39.24 | 424,813 | -1.12(-2.78%) |
Aug 02, 2024 | 40.46 | 40.50 | 40.26 | 40.36 | 239,814 | -0.39(-0.96%) |
Aug 01, 2024 | 41.00 | 41.03 | 40.65 | 40.75 | 148,930 | -0.44(-1.07%) |
Jul 31, 2024 | 41.01 | 41.25 | 41.01 | 41.19 | 436,519 | +0.40(+0.98%) |
Jul 30, 2024 | 40.90 | 40.90 | 40.68 | 40.79 | 103,846 | -0.02(-0.05%) |
Jul 29, 2024 | 40.90 | 40.90 | 40.71 | 40.81 | 241,569 | -0.02(-0.05%) |
Jul 26, 2024 | 40.79 | 40.84 | 40.68 | 40.83 | 111,807 | +0.78(+1.95%) |
Jul 25, 2024 | 39.91 | 40.22 | 39.91 | 40.05 | 191,982 | +0.22(+0.55%) |
Jul 24, 2024 | 40.16 | 40.16 | 39.83 | 39.83 | 232,731 | -0.07(-0.18%) |
Jul 23, 2024 | 40.35 | 40.35 | 39.76 | 39.90 | 646,206 | -0.65(-1.60%) |
Jul 22, 2024 | 40.54 | 40.60 | 40.45 | 40.55 | 419,403 | +0.40(+1.00%) |
Jul 19, 2024 | 40.35 | 40.35 | 40.12 | 40.15 | 128,259 | -0.67(-1.64%) |
Jul 18, 2024 | 41.00 | 41.03 | 40.79 | 40.82 | 131,671 | -0.06(-0.15%) |
Jul 17, 2024 | 40.86 | 40.94 | 40.84 | 40.88 | 336,020 | -0.17(-0.41%) |
Jul 16, 2024 | 40.85 | 41.08 | 40.82 | 41.05 | 549,376 | +0.18(+0.44%) |
Jul 15, 2024 | 40.89 | 40.91 | 40.80 | 40.87 | 176,369 | +0.02(+0.05%) |
Jul 12, 2024 | 40.77 | 40.96 | 40.77 | 40.85 | 172,412 | +0.16(+0.39%) |
Jul 11, 2024 | 40.68 | 40.75 | 40.60 | 40.69 | 401,103 | +0.12(+0.30%) |
Jul 10, 2024 | 40.57 | 40.57 | 40.43 | 40.57 | 100,527 | -0.04(-0.10%) |
Jul 09, 2024 | 40.62 | 40.65 | 40.57 | 40.61 | 105,046 | +0.14(+0.35%) |
Jul 08, 2024 | 40.51 | 40.63 | 40.45 | 40.47 | 276,506 | -0.10(-0.25%) |
Jul 05, 2024 | 40.59 | 40.59 | 40.38 | 40.57 | 210,270 | +0.11(+0.27%) |
Jul 03, 2024 | 40.36 | 40.49 | 40.36 | 40.46 | 70,770 | +0.22(+0.55%) |
Jul 02, 2024 | 40.17 | 40.27 | 40.11 | 40.24 | 222,442 | +0.06(+0.15%) |