Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 47.56 | 47.56 | 47.05 | 47.10 | 21,908 | +0.10(+0.21%) |
Aug 23, 2024 | 45.50 | 48.30 | 45.50 | 47.00 | 11,107 | +1.76(+3.89%) |
Aug 22, 2024 | 45.47 | 45.47 | 44.21 | 45.24 | 4,683 | -0.01(-0.02%) |
Aug 21, 2024 | 45.31 | 45.56 | 45.06 | 45.25 | 4,555 | +0.10(+0.22%) |
Aug 20, 2024 | 45.49 | 45.55 | 44.95 | 45.15 | 7,460 | -0.25(-0.55%) |
Aug 19, 2024 | 45.64 | 46.66 | 45.06 | 45.40 | 12,925 | +0.20(+0.44%) |
Aug 16, 2024 | 44.94 | 45.77 | 44.86 | 45.20 | 10,786 | +0.42(+0.94%) |
Aug 15, 2024 | 44.70 | 46.27 | 44.55 | 44.78 | 27,667 | +0.60(+1.36%) |
Aug 14, 2024 | 44.27 | 44.50 | 44.10 | 44.18 | 8,031 | -0.09(-0.20%) |
Aug 13, 2024 | 44.05 | 44.27 | 43.70 | 44.27 | 5,551 | +0.37(+0.84%) |
Aug 12, 2024 | 44.59 | 44.59 | 43.90 | 43.90 | 6,801 | -0.35(-0.79%) |
Aug 09, 2024 | 44.80 | 45.02 | 44.25 | 44.25 | 6,278 | -0.15(-0.34%) |
Aug 08, 2024 | 44.55 | 44.60 | 44.38 | 44.40 | 7,230 | +0.30(+0.68%) |
Aug 07, 2024 | 45.03 | 45.03 | 43.99 | 44.10 | 6,037 | -0.04(-0.09%) |
Aug 06, 2024 | 44.00 | 45.10 | 44.00 | 44.14 | 10,398 | -0.23(-0.52%) |
Aug 05, 2024 | 45.46 | 45.53 | 44.01 | 44.37 | 11,107 | -2.11(-4.54%) |
Aug 02, 2024 | 46.73 | 47.47 | 45.55 | 46.48 | 9,836 | -1.11(-2.33%) |
Aug 01, 2024 | 48.50 | 48.78 | 47.52 | 47.59 | 15,059 | -1.17(-2.40%) |
Jul 31, 2024 | 49.07 | 49.30 | 48.75 | 48.76 | 9,475 | -0.28(-0.57%) |
Jul 30, 2024 | 49.00 | 49.05 | 48.98 | 49.04 | 10,439 | +0.47(+0.97%) |
Jul 29, 2024 | 48.51 | 48.71 | 48.07 | 48.57 | 9,962 | -0.22(-0.45%) |
Jul 26, 2024 | 48.93 | 49.00 | 48.67 | 48.79 | 11,992 | +0.21(+0.43%) |
Jul 25, 2024 | 48.60 | 48.67 | 48.41 | 48.58 | 25,943 | +0.17(+0.35%) |
Jul 24, 2024 | 48.93 | 49.04 | 48.41 | 48.41 | 20,587 | -0.52(-1.06%) |
Jul 23, 2024 | 48.99 | 49.03 | 48.75 | 48.93 | 30,529 | +0.09(+0.18%) |
Jul 22, 2024 | 49.23 | 49.23 | 48.84 | 48.84 | 16,007 | -0.16(-0.33%) |
Jul 19, 2024 | 50.15 | 50.15 | 49.00 | 49.00 | 8,889 | -1.31(-2.60%) |
Jul 18, 2024 | 50.49 | 51.28 | 50.25 | 50.31 | 13,921 | -0.17(-0.34%) |
Jul 17, 2024 | 49.71 | 51.16 | 49.69 | 50.48 | 25,983 | +1.18(+2.39%) |
Jul 16, 2024 | 48.69 | 50.00 | 48.66 | 49.30 | 30,468 | +1.36(+2.84%) |
Jul 15, 2024 | 46.60 | 48.70 | 46.60 | 47.94 | 20,983 | +1.74(+3.77%) |
Jul 12, 2024 | 46.79 | 46.79 | 46.20 | 46.20 | 13,162 | +0.27(+0.59%) |
Jul 11, 2024 | 44.74 | 47.00 | 44.74 | 45.93 | 25,983 | +1.65(+3.73%) |
Jul 10, 2024 | 44.20 | 44.54 | 44.02 | 44.28 | 4,499 | +0.22(+0.50%) |
Jul 09, 2024 | 44.34 | 44.66 | 43.94 | 44.06 | 5,428 | -0.35(-0.79%) |
Jul 08, 2024 | 44.95 | 45.32 | 44.33 | 44.41 | 24,418 | -0.15(-0.34%) |
Jul 05, 2024 | 45.52 | 45.76 | 44.10 | 44.56 | 24,463 | -1.14(-2.49%) |
Jul 03, 2024 | 46.00 | 46.32 | 45.70 | 45.70 | 9,524 | -0.61(-1.32%) |
Jul 02, 2024 | 46.63 | 46.63 | 46.26 | 46.31 | 3,198 | -0.05(-0.11%) |
Jul 01, 2024 | 47.84 | 47.85 | 46.32 | 46.36 | 18,364 | -1.64(-3.42%) |
Jun 28, 2024 | 45.00 | 48.70 | 45.00 | 48.00 | 66,031 | +3.03(+6.74%) |
Jun 27, 2024 | 44.41 | 44.97 | 44.18 | 44.97 | 3,743 | +1.07(+2.44%) |
Jun 26, 2024 | 43.75 | 44.59 | 43.62 | 43.90 | 9,857 | +0.15(+0.34%) |
Jun 25, 2024 | 43.75 | 43.75 | 43.50 | 43.75 | 4,219 | -0.08(-0.18%) |
Jun 24, 2024 | 41.90 | 43.97 | 41.90 | 43.83 | 9,118 | +1.79(+4.26%) |
Jun 21, 2024 | 42.07 | 42.50 | 41.90 | 42.04 | 26,199 | -0.05(-0.12%) |
Jun 20, 2024 | 41.90 | 42.32 | 41.90 | 42.09 | 11,988 | +0.04(+0.10%) |
Jun 18, 2024 | 42.22 | 42.67 | 42.03 | 42.05 | 10,115 | -0.15(-0.36%) |
Jun 17, 2024 | 42.64 | 42.64 | 42.20 | 42.20 | 5,411 | -0.34(-0.80%) |
Jun 14, 2024 | 41.91 | 43.01 | 41.91 | 42.54 | 6,306 | -0.37(-0.86%) |
Jun 13, 2024 | 43.04 | 43.19 | 42.91 | 42.91 | 1,772 | -0.28(-0.64%) |
Jun 12, 2024 | 42.84 | 43.66 | 42.84 | 43.19 | 5,494 | +0.46(+1.07%) |
Jun 11, 2024 | 42.49 | 42.77 | 42.49 | 42.73 | 4,205 | -0.06(-0.14%) |
Jun 10, 2024 | 42.09 | 42.89 | 42.09 | 42.79 | 5,265 | +0.01(+0.02%) |
Jun 07, 2024 | 42.49 | 42.78 | 42.49 | 42.78 | 2,411 | +0.00(+0.00%) |
Jun 06, 2024 | 42.69 | 42.88 | 42.54 | 42.78 | 4,909 | -0.01(-0.02%) |
Jun 05, 2024 | 42.75 | 42.88 | 42.61 | 42.79 | 7,274 | +0.04(+0.09%) |
Jun 04, 2024 | 43.13 | 43.13 | 42.75 | 42.75 | 3,395 | -0.45(-1.03%) |