Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 13, 2024 | 40.79 | 41.61 | 40.79 | 41.53 | 33,516 | +1.12(+2.77%) |
Sep 12, 2024 | 40.01 | 40.56 | 39.86 | 40.41 | 41,186 | +0.58(+1.46%) |
Sep 11, 2024 | 39.71 | 39.85 | 38.94 | 39.83 | 21,214 | +0.00(+0.00%) |
Sep 10, 2024 | 39.93 | 39.93 | 39.43 | 39.83 | 23,758 | -0.09(-0.23%) |
Sep 09, 2024 | 40.20 | 40.20 | 39.76 | 39.92 | 40,695 | -0.14(-0.35%) |
Sep 06, 2024 | 40.64 | 40.87 | 40.01 | 40.06 | 106,716 | -0.57(-1.40%) |
Sep 05, 2024 | 41.01 | 41.12 | 40.51 | 40.63 | 56,511 | -0.34(-0.83%) |
Sep 04, 2024 | 41.04 | 41.28 | 40.81 | 40.97 | 17,413 | -0.09(-0.22%) |
Sep 03, 2024 | 42.05 | 42.17 | 41.01 | 41.06 | 29,670 | -1.43(-3.37%) |
Aug 30, 2024 | 42.33 | 42.49 | 41.94 | 42.49 | 13,885 | +0.37(+0.88%) |
Aug 29, 2024 | 41.91 | 42.43 | 41.71 | 42.12 | 24,257 | +0.29(+0.69%) |
Aug 28, 2024 | 41.85 | 42.06 | 41.66 | 41.83 | 36,952 | -0.21(-0.50%) |
Aug 27, 2024 | 42.00 | 42.19 | 41.88 | 42.04 | 95,557 | -0.27(-0.64%) |
Aug 26, 2024 | 42.51 | 42.77 | 42.31 | 42.31 | 40,626 | +0.04(+0.09%) |
Aug 23, 2024 | 41.20 | 42.40 | 41.20 | 42.27 | 76,351 | +1.25(+3.05%) |
Aug 22, 2024 | 41.27 | 41.56 | 41.02 | 41.02 | 24,748 | -0.35(-0.85%) |
Aug 21, 2024 | 40.94 | 41.45 | 40.94 | 41.37 | 32,236 | +0.54(+1.31%) |
Aug 20, 2024 | 41.37 | 41.37 | 40.78 | 40.83 | 28,470 | -0.49(-1.18%) |
Aug 19, 2024 | 41.22 | 41.38 | 41.12 | 41.32 | 29,539 | +0.26(+0.63%) |
Aug 16, 2024 | 40.78 | 41.26 | 40.78 | 41.06 | 50,616 | +0.06(+0.15%) |
Aug 15, 2024 | 40.53 | 41.22 | 40.53 | 41.00 | 41,830 | +0.97(+2.42%) |
Aug 14, 2024 | 40.59 | 40.59 | 39.93 | 40.03 | 42,987 | -0.30(-0.74%) |
Aug 13, 2024 | 40.06 | 40.39 | 39.83 | 40.33 | 28,747 | +0.56(+1.41%) |
Aug 12, 2024 | 40.17 | 40.20 | 39.75 | 39.77 | 17,102 | -0.38(-0.95%) |
Aug 09, 2024 | 40.18 | 40.33 | 40.11 | 40.15 | 47,831 | -0.16(-0.40%) |
Aug 08, 2024 | 39.88 | 40.32 | 39.80 | 40.31 | 28,630 | +0.83(+2.10%) |
Aug 07, 2024 | 40.61 | 40.61 | 39.38 | 39.48 | 32,451 | -0.49(-1.23%) |
Aug 06, 2024 | 39.69 | 40.41 | 39.36 | 39.97 | 49,389 | +0.39(+0.99%) |
Aug 05, 2024 | 38.95 | 39.98 | 38.70 | 39.58 | 72,176 | -1.33(-3.25%) |
Aug 02, 2024 | 41.16 | 41.16 | 40.38 | 40.91 | 184,732 | -1.39(-3.29%) |
Aug 01, 2024 | 43.71 | 43.80 | 41.99 | 42.30 | 38,269 | -1.17(-2.69%) |
Jul 31, 2024 | 43.57 | 44.33 | 42.83 | 43.47 | 62,660 | +0.16(+0.37%) |
Jul 30, 2024 | 43.19 | 43.44 | 42.97 | 43.31 | 79,387 | +0.31(+0.72%) |
Jul 29, 2024 | 43.47 | 43.48 | 42.81 | 43.00 | 43,445 | -0.34(-0.78%) |
Jul 26, 2024 | 43.00 | 43.37 | 42.87 | 43.34 | 116,324 | +0.91(+2.14%) |
Jul 25, 2024 | 41.76 | 42.87 | 41.75 | 42.43 | 60,273 | +0.84(+2.02%) |
Jul 24, 2024 | 42.01 | 42.46 | 41.53 | 41.59 | 47,642 | -0.73(-1.73%) |
Jul 23, 2024 | 41.86 | 42.54 | 41.60 | 42.32 | 24,725 | +0.43(+1.03%) |
Jul 22, 2024 | 41.29 | 41.94 | 40.91 | 41.89 | 59,200 | +0.83(+2.02%) |
Jul 19, 2024 | 41.48 | 41.49 | 41.01 | 41.06 | 19,460 | -0.38(-0.92%) |
Jul 18, 2024 | 41.85 | 42.46 | 41.32 | 41.44 | 68,591 | -0.45(-1.07%) |
Jul 17, 2024 | 41.86 | 42.68 | 41.86 | 41.89 | 110,185 | -0.42(-0.99%) |
Jul 16, 2024 | 41.00 | 42.45 | 41.00 | 42.31 | 2,429,683 | +1.55(+3.80%) |
Jul 15, 2024 | 40.35 | 41.13 | 40.35 | 40.76 | 57,116 | +0.57(+1.42%) |
Jul 12, 2024 | 40.25 | 40.46 | 40.08 | 40.19 | 109,958 | +0.38(+0.95%) |
Jul 11, 2024 | 39.26 | 39.88 | 39.13 | 39.81 | 33,726 | +1.22(+3.16%) |
Jul 10, 2024 | 38.47 | 38.61 | 38.30 | 38.59 | 40,919 | +0.37(+0.98%) |
Jul 09, 2024 | 38.46 | 38.59 | 38.22 | 38.22 | 40,004 | -0.30(-0.79%) |
Jul 08, 2024 | 38.61 | 38.84 | 38.39 | 38.52 | 19,776 | +0.18(+0.47%) |
Jul 05, 2024 | 38.70 | 38.70 | 38.27 | 38.34 | 13,038 | -0.37(-0.96%) |
Jul 03, 2024 | 38.74 | 39.02 | 38.71 | 38.71 | 11,288 | -0.09(-0.23%) |
Jul 02, 2024 | 38.71 | 38.86 | 38.68 | 38.80 | 23,908 | +0.09(+0.23%) |