Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 06, 2024 | 38.00 | 38.05 | 37.46 | 37.49 | 20,972 | -1.03(-2.67%) |
Sep 05, 2024 | 37.20 | 39.78 | 37.20 | 38.52 | 20,064 | +0.02(+0.05%) |
Sep 04, 2024 | 38.11 | 39.78 | 37.80 | 38.50 | 18,162 | -0.82(-2.09%) |
Sep 03, 2024 | 39.34 | 40.86 | 39.32 | 39.32 | 16,930 | +0.50(+1.29%) |
Aug 30, 2024 | 37.85 | 39.38 | 37.85 | 38.82 | 8,049 | -1.29(-3.22%) |
Aug 29, 2024 | 40.85 | 42.43 | 39.31 | 40.11 | 8,267 | -0.38(-0.94%) |
Aug 28, 2024 | 40.96 | 40.96 | 39.81 | 40.49 | 3,475 | -0.59(-1.43%) |
Aug 27, 2024 | 40.75 | 43.80 | 40.46 | 41.08 | 5,712 | -0.08(-0.20%) |
Aug 26, 2024 | 40.75 | 42.30 | 40.75 | 41.16 | 8,472 | -0.21(-0.51%) |
Aug 23, 2024 | 41.81 | 42.62 | 41.03 | 41.37 | 5,025 | +0.42(+1.02%) |
Aug 22, 2024 | 41.56 | 42.12 | 40.95 | 40.95 | 6,613 | -0.85(-2.05%) |
Aug 21, 2024 | 41.36 | 43.00 | 41.36 | 41.80 | 37,683 | +0.01(+0.03%) |
Aug 20, 2024 | 42.36 | 42.55 | 41.72 | 41.79 | 2,840 | -0.04(-0.09%) |
Aug 19, 2024 | 42.69 | 42.69 | 41.04 | 41.83 | 6,911 | -0.95(-2.22%) |
Aug 16, 2024 | 42.52 | 44.91 | 42.52 | 42.78 | 13,509 | +0.70(+1.66%) |
Aug 15, 2024 | 42.92 | 44.80 | 42.08 | 42.08 | 7,308 | -0.38(-0.89%) |
Aug 14, 2024 | 42.51 | 42.77 | 42.46 | 42.46 | 3,870 | -0.32(-0.76%) |
Aug 13, 2024 | 43.10 | 43.78 | 42.42 | 42.78 | 7,118 | +0.30(+0.71%) |
Aug 12, 2024 | 42.55 | 43.79 | 42.48 | 42.48 | 11,623 | -0.72(-1.67%) |
Aug 09, 2024 | 44.34 | 44.96 | 42.44 | 43.20 | 5,460 | +0.01(+0.02%) |
Aug 08, 2024 | 42.30 | 43.19 | 42.30 | 43.19 | 29,345 | +0.24(+0.56%) |
Aug 07, 2024 | 42.84 | 42.95 | 42.31 | 42.95 | 72,542 | +0.65(+1.54%) |
Aug 06, 2024 | 41.13 | 43.95 | 41.13 | 42.30 | 59,751 | +0.11(+0.26%) |
Aug 05, 2024 | 42.05 | 42.42 | 41.63 | 42.19 | 21,714 | -1.42(-3.26%) |
Aug 02, 2024 | 43.63 | 43.69 | 43.30 | 43.61 | 8,094 | -0.39(-0.89%) |
Aug 01, 2024 | 43.58 | 44.33 | 42.97 | 44.00 | 10,202 | +0.08(+0.18%) |
Jul 31, 2024 | 45.05 | 45.52 | 43.84 | 43.92 | 12,311 | +0.52(+1.20%) |
Jul 30, 2024 | 43.49 | 43.73 | 43.40 | 43.40 | 20,517 | -0.11(-0.24%) |
Jul 29, 2024 | 43.51 | 43.58 | 43.28 | 43.51 | 21,084 | +0.10(+0.22%) |
Jul 26, 2024 | 43.27 | 44.75 | 43.21 | 43.41 | 19,615 | +0.55(+1.28%) |
Jul 25, 2024 | 42.34 | 42.86 | 42.34 | 42.86 | 15,227 | -0.49(-1.13%) |
Jul 24, 2024 | 44.27 | 44.99 | 43.35 | 43.35 | 7,035 | -1.30(-2.91%) |
Jul 23, 2024 | 44.41 | 44.65 | 44.27 | 44.65 | 7,126 | -0.01(-0.02%) |
Jul 22, 2024 | 44.95 | 44.95 | 44.40 | 44.66 | 10,571 | -0.12(-0.27%) |
Jul 19, 2024 | 44.64 | 44.78 | 44.29 | 44.78 | 3,017 | -0.59(-1.30%) |
Jul 18, 2024 | 45.22 | 45.54 | 44.79 | 45.37 | 9,897 | -0.71(-1.54%) |
Jul 17, 2024 | 46.29 | 46.36 | 45.83 | 46.08 | 6,344 | +0.15(+0.33%) |
Jul 16, 2024 | 45.52 | 45.93 | 45.52 | 45.93 | 6,769 | -0.21(-0.46%) |
Jul 15, 2024 | 46.55 | 46.55 | 45.81 | 46.14 | 5,530 | +0.13(+0.28%) |
Jul 12, 2024 | 45.89 | 46.09 | 45.74 | 46.01 | 8,585 | +0.14(+0.31%) |
Jul 11, 2024 | 44.90 | 45.97 | 44.86 | 45.87 | 49,288 | +0.86(+1.91%) |
Jul 10, 2024 | 44.89 | 45.01 | 44.72 | 45.01 | 10,277 | +0.30(+0.67%) |
Jul 09, 2024 | 44.91 | 45.07 | 44.67 | 44.71 | 7,447 | -0.11(-0.25%) |
Jul 08, 2024 | 44.91 | 44.91 | 44.66 | 44.82 | 6,597 | -0.03(-0.07%) |
Jul 05, 2024 | 44.53 | 44.85 | 44.46 | 44.85 | 6,411 | +0.43(+0.97%) |
Jul 03, 2024 | 44.33 | 44.42 | 44.24 | 44.42 | 2,833 | +0.86(+1.97%) |
Jul 02, 2024 | 43.49 | 43.65 | 43.35 | 43.56 | 17,024 | +0.03(+0.07%) |