Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 47.75 | 47.80 | 47.10 | 47.25 | 368,847 | +0.02(+0.04%) |
Aug 23, 2024 | 45.59 | 47.43 | 45.56 | 47.23 | 510,555 | +1.81(+3.99%) |
Aug 22, 2024 | 45.47 | 46.23 | 45.35 | 45.42 | 599,404 | -0.65(-1.41%) |
Aug 21, 2024 | 45.85 | 46.50 | 45.45 | 46.07 | 363,690 | +0.65(+1.43%) |
Aug 20, 2024 | 46.01 | 46.01 | 45.05 | 45.42 | 828,670 | -0.70(-1.52%) |
Aug 19, 2024 | 45.28 | 46.17 | 44.53 | 46.12 | 569,167 | +2.31(+5.27%) |
Aug 16, 2024 | 43.30 | 44.45 | 43.30 | 43.81 | 548,255 | +0.52(+1.20%) |
Aug 15, 2024 | 42.66 | 43.80 | 42.66 | 43.29 | 565,510 | +1.67(+4.01%) |
Aug 14, 2024 | 41.30 | 41.91 | 41.05 | 41.62 | 696,148 | +0.56(+1.36%) |
Aug 13, 2024 | 40.69 | 41.24 | 40.21 | 41.06 | 243,586 | +0.74(+1.84%) |
Aug 12, 2024 | 40.25 | 40.80 | 39.83 | 40.32 | 302,019 | -0.07(-0.17%) |
Aug 09, 2024 | 39.87 | 40.77 | 39.64 | 40.39 | 283,952 | +0.38(+0.95%) |
Aug 08, 2024 | 40.16 | 40.49 | 39.82 | 40.01 | 626,802 | +0.04(+0.10%) |
Aug 07, 2024 | 40.51 | 40.67 | 39.68 | 39.97 | 593,435 | -0.13(-0.32%) |
Aug 06, 2024 | 40.82 | 40.82 | 39.90 | 40.10 | 477,007 | -0.71(-1.74%) |
Aug 05, 2024 | 40.33 | 41.25 | 39.52 | 40.81 | 523,051 | -1.42(-3.36%) |
Aug 02, 2024 | 42.85 | 43.74 | 42.01 | 42.23 | 388,832 | -1.95(-4.41%) |
Aug 01, 2024 | 45.32 | 45.65 | 43.95 | 44.18 | 554,312 | -0.88(-1.95%) |
Jul 31, 2024 | 45.95 | 46.33 | 44.82 | 45.06 | 563,053 | -0.89(-1.94%) |
Jul 30, 2024 | 45.16 | 46.40 | 45.08 | 45.95 | 571,631 | +0.98(+2.18%) |
Jul 29, 2024 | 44.26 | 45.15 | 43.33 | 44.97 | 600,696 | +1.04(+2.37%) |
Jul 26, 2024 | 43.05 | 44.54 | 42.94 | 43.93 | 1,191,467 | +1.60(+3.78%) |
Jul 25, 2024 | 42.47 | 42.76 | 41.00 | 42.33 | 1,453,186 | +0.08(+0.19%) |
Jul 24, 2024 | 39.98 | 43.03 | 39.05 | 42.25 | 2,377,815 | +7.62(+22.00%) |
Jul 23, 2024 | 34.33 | 35.26 | 34.05 | 34.63 | 945,202 | +0.16(+0.46%) |
Jul 22, 2024 | 34.05 | 35.02 | 33.84 | 34.47 | 501,109 | +0.57(+1.68%) |
Jul 19, 2024 | 34.42 | 34.50 | 33.84 | 33.90 | 250,064 | -0.51(-1.48%) |
Jul 18, 2024 | 34.84 | 35.50 | 34.15 | 34.41 | 273,158 | -0.59(-1.69%) |
Jul 17, 2024 | 34.58 | 35.66 | 34.58 | 35.00 | 458,908 | +0.06(+0.17%) |
Jul 16, 2024 | 33.66 | 35.06 | 33.66 | 34.94 | 531,263 | +1.56(+4.67%) |
Jul 15, 2024 | 33.38 | 34.09 | 33.13 | 33.38 | 238,356 | +0.26(+0.79%) |
Jul 12, 2024 | 33.53 | 33.77 | 32.71 | 33.12 | 457,023 | -0.04(-0.12%) |
Jul 11, 2024 | 32.88 | 33.41 | 32.26 | 33.16 | 440,854 | +1.12(+3.50%) |
Jul 10, 2024 | 32.48 | 32.71 | 31.98 | 32.04 | 485,804 | -0.33(-1.02%) |
Jul 09, 2024 | 32.97 | 33.13 | 32.19 | 32.37 | 603,507 | -0.74(-2.23%) |
Jul 08, 2024 | 33.44 | 33.72 | 33.05 | 33.11 | 346,768 | -0.02(-0.06%) |
Jul 05, 2024 | 33.52 | 33.55 | 32.80 | 33.13 | 146,770 | -0.64(-1.90%) |
Jul 03, 2024 | 33.77 | 33.98 | 33.42 | 33.77 | 99,687 | -0.02(-0.06%) |
Jul 02, 2024 | 33.85 | 34.17 | 33.74 | 33.79 | 203,513 | +0.02(+0.06%) |
Jul 01, 2024 | 34.95 | 35.22 | 33.63 | 33.77 | 425,011 | -0.91(-2.62%) |
Jun 28, 2024 | 34.09 | 35.09 | 34.09 | 34.68 | 668,097 | +0.48(+1.40%) |
Jun 27, 2024 | 35.01 | 35.01 | 34.04 | 34.20 | 267,472 | -0.58(-1.67%) |
Jun 26, 2024 | 35.19 | 35.59 | 34.67 | 34.78 | 268,098 | -0.67(-1.89%) |
Jun 25, 2024 | 35.76 | 35.99 | 35.40 | 35.45 | 320,217 | -0.63(-1.75%) |
Jun 24, 2024 | 35.40 | 36.51 | 35.40 | 36.08 | 290,032 | +0.78(+2.21%) |
Jun 21, 2024 | 35.23 | 35.76 | 34.90 | 35.30 | 1,222,878 | -0.10(-0.28%) |
Jun 20, 2024 | 35.46 | 35.83 | 35.14 | 35.40 | 232,059 | -0.20(-0.56%) |
Jun 18, 2024 | 35.32 | 35.64 | 34.72 | 35.60 | 330,497 | +0.43(+1.22%) |
Jun 17, 2024 | 34.78 | 35.19 | 34.30 | 35.17 | 238,360 | +0.68(+1.97%) |
Jun 14, 2024 | 34.49 | 34.50 | 33.95 | 34.49 | 269,338 | -0.54(-1.54%) |
Jun 13, 2024 | 35.80 | 35.85 | 34.73 | 35.03 | 504,032 | -1.08(-2.99%) |
Jun 12, 2024 | 36.39 | 36.88 | 35.94 | 36.11 | 281,140 | +0.68(+1.92%) |
Jun 11, 2024 | 35.55 | 35.72 | 34.98 | 35.43 | 289,534 | -0.35(-0.98%) |
Jun 10, 2024 | 35.28 | 35.81 | 34.90 | 35.78 | 327,496 | +0.13(+0.36%) |
Jun 07, 2024 | 35.50 | 35.87 | 35.37 | 35.65 | 213,076 | -0.68(-1.87%) |
Jun 06, 2024 | 36.74 | 36.77 | 36.08 | 36.33 | 207,583 | -0.61(-1.65%) |
Jun 05, 2024 | 36.68 | 37.04 | 36.14 | 36.94 | 251,632 | +0.31(+0.85%) |
Jun 04, 2024 | 36.35 | 37.11 | 36.33 | 36.63 | 313,678 | -0.37(-1.00%) |