Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 06, 2024 | 41.72 | 41.82 | 41.64 | 41.74 | 4,531 | -0.10(-0.24%) |
Sep 05, 2024 | 41.69 | 41.84 | 41.57 | 41.84 | 11,338 | +0.23(+0.56%) |
Sep 04, 2024 | 41.57 | 41.62 | 41.52 | 41.61 | 1,241 | +0.20(+0.49%) |
Sep 03, 2024 | 41.42 | 41.42 | 41.41 | 41.41 | 1,750 | +0.11(+0.26%) |
Aug 30, 2024 | 41.37 | 41.40 | 41.30 | 41.30 | 5,632 | -0.06(-0.15%) |
Aug 29, 2024 | 41.42 | 41.42 | 41.33 | 41.36 | 1,607 | -0.04(-0.09%) |
Aug 28, 2024 | 41.53 | 41.53 | 41.40 | 41.40 | 1,444 | -0.04(-0.09%) |
Aug 27, 2024 | 41.41 | 41.44 | 41.41 | 41.44 | 4,326 | +0.03(+0.06%) |
Aug 26, 2024 | 41.51 | 41.51 | 41.40 | 41.41 | 4,576 | -0.06(-0.15%) |
Aug 23, 2024 | 41.31 | 41.47 | 41.31 | 41.47 | 1,503 | +0.20(+0.48%) |
Aug 22, 2024 | 41.27 | 41.27 | 41.27 | 41.27 | 114 | -0.16(-0.39%) |
Aug 21, 2024 | 41.41 | 41.54 | 41.41 | 41.43 | 12,067 | +0.09(+0.23%) |
Aug 20, 2024 | 41.30 | 41.34 | 41.30 | 41.34 | 1,746 | +0.11(+0.27%) |
Aug 19, 2024 | 41.21 | 41.28 | 41.21 | 41.23 | 2,549 | +0.06(+0.16%) |
Aug 16, 2024 | 41.18 | 41.18 | 41.07 | 41.16 | 1,590 | +0.05(+0.13%) |
Aug 15, 2024 | 41.05 | 41.16 | 41.03 | 41.11 | 4,290 | -0.11(-0.27%) |
Aug 14, 2024 | 41.24 | 41.33 | 41.21 | 41.22 | 5,174 | +0.06(+0.15%) |
Aug 13, 2024 | 41.11 | 41.17 | 41.10 | 41.16 | 3,151 | +0.12(+0.29%) |
Aug 12, 2024 | 40.98 | 41.04 | 40.96 | 41.04 | 1,536 | +0.10(+0.25%) |
Aug 09, 2024 | 40.95 | 40.95 | 40.89 | 40.94 | 1,019 | +0.12(+0.29%) |
Aug 08, 2024 | 40.80 | 40.81 | 40.80 | 40.81 | 1,095 | -0.07(-0.17%) |
Aug 07, 2024 | 40.95 | 40.95 | 40.85 | 40.89 | 1,945 | -0.11(-0.26%) |
Aug 06, 2024 | 41.08 | 41.08 | 40.99 | 40.99 | 3,215 | -0.26(-0.64%) |
Aug 05, 2024 | 41.43 | 41.43 | 41.19 | 41.25 | 3,194 | -0.11(-0.26%) |
Aug 02, 2024 | 41.10 | 41.36 | 41.10 | 41.36 | 6,559 | +0.57(+1.41%) |
Aug 01, 2024 | 40.77 | 40.81 | 40.77 | 40.79 | 1,128 | +0.24(+0.59%) |
Jul 31, 2024 | 40.51 | 40.55 | 40.46 | 40.55 | 4,185 | +0.11(+0.28%) |
Jul 30, 2024 | 40.36 | 40.49 | 40.36 | 40.44 | 5,330 | +0.12(+0.29%) |
Jul 29, 2024 | 40.31 | 40.32 | 40.31 | 40.32 | 502 | +0.03(+0.08%) |
Jul 26, 2024 | 40.29 | 40.29 | 40.27 | 40.29 | 567 | +0.12(+0.30%) |
Jul 25, 2024 | 40.12 | 40.19 | 40.11 | 40.17 | 3,334 | +0.07(+0.17%) |
Jul 24, 2024 | 40.24 | 40.24 | 40.10 | 40.10 | 2,058 | -0.03(-0.08%) |
Jul 23, 2024 | 40.16 | 40.20 | 40.13 | 40.13 | 1,288 | -0.05(-0.12%) |
Jul 22, 2024 | 40.23 | 40.23 | 40.12 | 40.18 | 3,486 | -0.01(-0.02%) |
Jul 19, 2024 | 40.18 | 40.19 | 40.16 | 40.19 | 3,760 | -0.06(-0.15%) |
Jul 18, 2024 | 40.31 | 40.40 | 40.25 | 40.25 | 12,443 | -0.09(-0.21%) |
Jul 17, 2024 | 40.32 | 40.37 | 40.32 | 40.33 | 3,338 | +0.00(+0.01%) |
Jul 16, 2024 | 40.21 | 40.33 | 40.21 | 40.33 | 1,893 | +0.17(+0.43%) |
Jul 15, 2024 | 40.15 | 40.19 | 40.15 | 40.15 | 1,741 | -0.14(-0.35%) |
Jul 12, 2024 | 40.28 | 40.33 | 40.28 | 40.30 | 579 | +0.11(+0.27%) |
Jul 11, 2024 | 40.15 | 40.19 | 40.15 | 40.19 | 562 | +0.23(+0.56%) |
Jul 10, 2024 | 39.94 | 39.97 | 39.93 | 39.96 | 1,536 | +0.04(+0.09%) |
Jul 09, 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 97 | -0.01(-0.04%) |
Jul 08, 2024 | 39.90 | 39.94 | 39.90 | 39.94 | 3,018 | -0.01(-0.04%) |
Jul 05, 2024 | 39.86 | 39.97 | 39.86 | 39.95 | 1,184 | +0.23(+0.57%) |
Jul 03, 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 100 | +0.17(+0.44%) |
Jul 02, 2024 | 39.51 | 39.55 | 39.51 | 39.55 | 937 | +0.09(+0.23%) |