Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 45.57 | 45.87 | 45.30 | 45.50 | 293,423 | -0.20(-0.44%) |
Aug 26, 2024 | 46.31 | 46.53 | 45.69 | 45.70 | 425,660 | -0.33(-0.72%) |
Aug 23, 2024 | 44.34 | 46.15 | 43.99 | 46.03 | 380,501 | +1.98(+4.49%) |
Aug 22, 2024 | 44.64 | 44.92 | 43.82 | 44.05 | 338,232 | -0.35(-0.79%) |
Aug 21, 2024 | 44.56 | 44.74 | 43.65 | 44.40 | 322,788 | +0.12(+0.27%) |
Aug 20, 2024 | 44.46 | 44.84 | 44.07 | 44.28 | 396,791 | -0.43(-0.96%) |
Aug 19, 2024 | 44.35 | 44.90 | 44.17 | 44.71 | 309,365 | +0.56(+1.27%) |
Aug 16, 2024 | 44.35 | 44.73 | 43.99 | 44.15 | 408,628 | -0.31(-0.70%) |
Aug 15, 2024 | 43.61 | 44.81 | 43.26 | 44.46 | 598,975 | +1.44(+3.35%) |
Aug 14, 2024 | 43.71 | 43.92 | 42.72 | 43.02 | 684,997 | -0.24(-0.55%) |
Aug 13, 2024 | 42.60 | 43.66 | 42.38 | 43.26 | 595,565 | +0.87(+2.05%) |
Aug 12, 2024 | 43.46 | 43.46 | 42.34 | 42.39 | 708,617 | -1.01(-2.33%) |
Aug 09, 2024 | 43.62 | 44.27 | 42.86 | 43.40 | 756,298 | -0.16(-0.37%) |
Aug 08, 2024 | 41.54 | 43.86 | 41.51 | 43.56 | 914,172 | +2.99(+7.37%) |
Aug 07, 2024 | 42.27 | 43.16 | 39.98 | 40.57 | 1,836,678 | -1.41(-3.36%) |
Aug 06, 2024 | 41.90 | 43.42 | 41.75 | 41.98 | 1,212,540 | +0.29(+0.70%) |
Aug 05, 2024 | 44.37 | 44.37 | 41.66 | 41.69 | 991,676 | -3.71(-8.17%) |
Aug 02, 2024 | 45.49 | 45.79 | 44.59 | 45.40 | 577,637 | -1.14(-2.45%) |
Aug 01, 2024 | 47.76 | 47.91 | 46.08 | 46.54 | 515,233 | -1.10(-2.31%) |
Jul 31, 2024 | 47.98 | 48.41 | 47.43 | 47.64 | 577,224 | -0.29(-0.61%) |
Jul 30, 2024 | 47.83 | 48.36 | 47.77 | 47.93 | 386,402 | +0.06(+0.13%) |
Jul 29, 2024 | 48.02 | 48.82 | 47.60 | 47.87 | 796,233 | -0.23(-0.48%) |
Jul 26, 2024 | 47.18 | 48.17 | 46.85 | 48.10 | 931,530 | +1.19(+2.54%) |
Jul 25, 2024 | 45.80 | 47.42 | 45.39 | 46.91 | 845,962 | +1.00(+2.18%) |
Jul 24, 2024 | 46.00 | 46.46 | 45.37 | 45.91 | 713,109 | -0.11(-0.24%) |
Jul 23, 2024 | 45.66 | 46.26 | 45.37 | 46.02 | 693,364 | +0.22(+0.48%) |
Jul 22, 2024 | 46.92 | 46.97 | 45.68 | 45.80 | 509,698 | -0.91(-1.95%) |
Jul 19, 2024 | 47.00 | 47.00 | 45.87 | 46.71 | 643,309 | -0.21(-0.45%) |
Jul 18, 2024 | 47.02 | 48.22 | 46.57 | 46.92 | 682,242 | -0.47(-0.99%) |
Jul 17, 2024 | 46.55 | 47.77 | 46.23 | 47.39 | 1,075,535 | +1.01(+2.18%) |
Jul 16, 2024 | 44.85 | 46.62 | 44.44 | 46.38 | 1,252,898 | +1.64(+3.67%) |
Jul 15, 2024 | 46.13 | 46.33 | 44.73 | 44.74 | 764,392 | -1.29(-2.80%) |
Jul 12, 2024 | 45.87 | 46.45 | 45.65 | 46.03 | 573,320 | +0.35(+0.77%) |
Jul 11, 2024 | 44.29 | 45.70 | 44.14 | 45.68 | 502,895 | +1.89(+4.32%) |
Jul 10, 2024 | 43.73 | 43.86 | 43.30 | 43.79 | 384,679 | +0.04(+0.09%) |
Jul 09, 2024 | 44.28 | 44.28 | 43.43 | 43.75 | 438,710 | -0.62(-1.40%) |
Jul 08, 2024 | 44.73 | 45.06 | 44.19 | 44.37 | 640,036 | -0.47(-1.05%) |
Jul 05, 2024 | 44.61 | 44.85 | 43.77 | 44.84 | 530,665 | +0.40(+0.90%) |
Jul 03, 2024 | 44.96 | 44.96 | 44.39 | 44.44 | 540,924 | -0.27(-0.60%) |
Jul 02, 2024 | 44.35 | 44.90 | 43.76 | 44.71 | 572,122 | +0.36(+0.81%) |
Jul 01, 2024 | 45.24 | 46.11 | 44.00 | 44.35 | 683,013 | -0.85(-1.88%) |
Jun 28, 2024 | 44.95 | 45.23 | 44.67 | 45.20 | 916,499 | +0.29(+0.65%) |
Jun 27, 2024 | 45.22 | 45.34 | 44.72 | 44.91 | 402,782 | -0.17(-0.38%) |
Jun 26, 2024 | 45.00 | 45.20 | 44.74 | 45.08 | 633,755 | +0.08(+0.18%) |
Jun 25, 2024 | 44.81 | 45.05 | 44.43 | 45.00 | 877,967 | -0.02(-0.04%) |
Jun 24, 2024 | 45.22 | 45.81 | 44.99 | 45.02 | 642,603 | -0.07(-0.16%) |
Jun 21, 2024 | 44.60 | 45.23 | 44.45 | 45.09 | 884,936 | +0.53(+1.19%) |
Jun 20, 2024 | 44.51 | 44.71 | 44.18 | 44.56 | 529,535 | -0.05(-0.11%) |
Jun 18, 2024 | 45.00 | 45.13 | 44.44 | 44.61 | 702,494 | -0.39(-0.87%) |
Jun 17, 2024 | 44.70 | 45.04 | 44.45 | 45.00 | 733,750 | +0.16(+0.36%) |
Jun 14, 2024 | 44.50 | 44.87 | 43.80 | 44.84 | 684,661 | -0.07(-0.16%) |
Jun 13, 2024 | 44.52 | 45.21 | 44.06 | 44.91 | 771,415 | -0.24(-0.53%) |
Jun 12, 2024 | 45.45 | 46.39 | 44.67 | 45.15 | 525,903 | +0.42(+0.94%) |
Jun 11, 2024 | 45.00 | 45.20 | 44.53 | 44.73 | 711,522 | -0.43(-0.95%) |
Jun 10, 2024 | 45.60 | 45.69 | 45.01 | 45.16 | 752,316 | -1.19(-2.57%) |
Jun 07, 2024 | 47.60 | 48.07 | 46.00 | 46.35 | 416,433 | -1.54(-3.22%) |
Jun 06, 2024 | 48.00 | 48.21 | 47.15 | 47.89 | 554,622 | -0.19(-0.40%) |
Jun 05, 2024 | 47.45 | 48.46 | 46.47 | 48.08 | 634,048 | +0.61(+1.29%) |
Jun 04, 2024 | 48.64 | 48.77 | 46.91 | 47.47 | 934,370 | -1.69(-3.44%) |