Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 44.26 | 44.68 | 43.45 | 43.65 | 256,399 | -0.01(-0.02%) |
Aug 23, 2024 | 43.50 | 44.32 | 43.01 | 43.66 | 142,908 | +0.65(+1.51%) |
Aug 22, 2024 | 44.39 | 44.40 | 42.93 | 43.01 | 158,097 | -1.33(-3.00%) |
Aug 21, 2024 | 44.21 | 44.61 | 43.46 | 44.34 | 471,494 | +0.77(+1.77%) |
Aug 20, 2024 | 43.02 | 43.82 | 42.56 | 43.57 | 449,748 | +0.46(+1.07%) |
Aug 19, 2024 | 43.13 | 43.47 | 42.87 | 43.11 | 233,414 | +0.00(+0.00%) |
Aug 16, 2024 | 43.12 | 43.62 | 42.92 | 43.11 | 96,451 | -0.14(-0.32%) |
Aug 15, 2024 | 43.93 | 44.10 | 43.03 | 43.25 | 218,727 | +0.62(+1.45%) |
Aug 14, 2024 | 44.08 | 44.09 | 42.35 | 42.63 | 355,965 | -1.28(-2.92%) |
Aug 13, 2024 | 43.57 | 43.94 | 42.85 | 43.91 | 172,162 | +0.96(+2.24%) |
Aug 12, 2024 | 43.91 | 43.91 | 42.77 | 42.95 | 132,713 | -0.70(-1.60%) |
Aug 09, 2024 | 42.80 | 43.78 | 42.58 | 43.65 | 139,602 | +0.83(+1.94%) |
Aug 08, 2024 | 43.65 | 43.67 | 42.52 | 42.82 | 247,493 | -0.07(-0.16%) |
Aug 07, 2024 | 44.66 | 44.77 | 42.55 | 42.89 | 350,261 | -1.27(-2.88%) |
Aug 06, 2024 | 42.05 | 44.40 | 41.50 | 44.16 | 379,227 | +2.66(+6.41%) |
Aug 05, 2024 | 39.89 | 41.61 | 39.38 | 41.50 | 386,457 | -0.41(-0.98%) |
Aug 02, 2024 | 41.86 | 42.37 | 41.23 | 41.91 | 127,377 | -1.75(-4.01%) |
Aug 01, 2024 | 45.61 | 46.30 | 43.29 | 43.66 | 162,233 | -2.29(-4.98%) |
Jul 31, 2024 | 45.81 | 47.56 | 45.33 | 45.95 | 165,386 | +0.34(+0.75%) |
Jul 30, 2024 | 45.98 | 46.34 | 44.87 | 45.61 | 125,324 | -0.13(-0.28%) |
Jul 29, 2024 | 46.60 | 47.12 | 45.66 | 45.74 | 137,022 | -0.63(-1.36%) |
Jul 26, 2024 | 45.62 | 46.70 | 45.39 | 46.37 | 208,358 | +1.70(+3.81%) |
Jul 25, 2024 | 44.49 | 46.02 | 44.49 | 44.67 | 270,709 | +0.31(+0.70%) |
Jul 24, 2024 | 46.36 | 47.05 | 44.20 | 44.36 | 205,821 | -2.38(-5.09%) |
Jul 23, 2024 | 46.44 | 47.50 | 46.02 | 46.74 | 270,341 | +0.19(+0.41%) |
Jul 22, 2024 | 44.48 | 46.63 | 44.02 | 46.55 | 236,888 | +2.48(+5.63%) |
Jul 19, 2024 | 45.35 | 45.47 | 43.87 | 44.07 | 174,438 | -1.18(-2.61%) |
Jul 18, 2024 | 44.73 | 46.34 | 44.15 | 45.25 | 227,460 | -0.07(-0.15%) |
Jul 17, 2024 | 46.16 | 46.88 | 45.20 | 45.32 | 283,760 | -1.81(-3.84%) |
Jul 16, 2024 | 46.27 | 47.76 | 46.12 | 47.13 | 513,633 | +1.55(+3.40%) |
Jul 15, 2024 | 44.50 | 46.62 | 43.85 | 45.58 | 583,412 | +1.58(+3.59%) |
Jul 12, 2024 | 44.91 | 45.56 | 43.98 | 44.00 | 481,796 | +0.03(+0.07%) |
Jul 11, 2024 | 44.19 | 46.07 | 43.55 | 43.97 | 411,838 | +0.59(+1.36%) |
Jul 10, 2024 | 41.67 | 43.42 | 41.02 | 43.38 | 395,312 | +2.12(+5.14%) |
Jul 09, 2024 | 41.30 | 42.20 | 39.46 | 41.26 | 1,035,654 | -5.07(-10.94%) |
Jul 08, 2024 | 46.97 | 47.13 | 46.11 | 46.33 | 159,426 | -0.21(-0.45%) |
Jul 05, 2024 | 46.43 | 47.41 | 46.13 | 46.54 | 187,343 | -0.75(-1.59%) |
Jul 03, 2024 | 47.75 | 48.05 | 47.19 | 47.29 | 45,387 | -0.17(-0.36%) |
Jul 02, 2024 | 46.59 | 47.50 | 46.46 | 47.46 | 118,211 | +0.78(+1.67%) |
Jul 01, 2024 | 47.68 | 47.68 | 46.21 | 46.68 | 161,114 | -0.98(-2.05%) |
Jun 28, 2024 | 48.61 | 48.76 | 47.50 | 47.66 | 678,157 | -0.39(-0.81%) |
Jun 27, 2024 | 48.27 | 48.27 | 47.59 | 48.05 | 126,760 | -0.06(-0.12%) |
Jun 26, 2024 | 48.01 | 48.87 | 48.01 | 48.11 | 335,508 | -0.35(-0.72%) |
Jun 25, 2024 | 48.90 | 48.91 | 48.11 | 48.46 | 152,165 | -0.50(-1.02%) |
Jun 24, 2024 | 48.74 | 49.39 | 48.74 | 48.96 | 145,586 | +0.49(+1.01%) |
Jun 21, 2024 | 48.15 | 48.72 | 47.83 | 48.47 | 209,040 | +0.30(+0.62%) |
Jun 20, 2024 | 47.53 | 48.58 | 47.53 | 48.17 | 122,205 | +0.29(+0.60%) |
Jun 18, 2024 | 48.00 | 48.71 | 47.83 | 47.88 | 87,151 | -0.23(-0.48%) |
Jun 17, 2024 | 48.81 | 49.35 | 47.87 | 48.11 | 152,332 | -1.07(-2.17%) |
Jun 14, 2024 | 48.35 | 49.23 | 47.68 | 49.18 | 340,810 | +0.01(+0.02%) |
Jun 13, 2024 | 48.83 | 49.31 | 47.82 | 49.17 | 197,584 | +0.01(+0.02%) |
Jun 12, 2024 | 49.07 | 50.41 | 48.81 | 49.16 | 170,443 | +1.50(+3.14%) |
Jun 11, 2024 | 47.09 | 47.91 | 46.85 | 47.66 | 116,490 | +0.04(+0.08%) |
Jun 10, 2024 | 46.55 | 47.92 | 46.55 | 47.62 | 111,463 | +0.51(+1.08%) |
Jun 07, 2024 | 46.80 | 47.43 | 46.60 | 47.11 | 139,441 | -0.27(-0.57%) |
Jun 06, 2024 | 47.57 | 47.66 | 47.05 | 47.38 | 80,193 | -0.41(-0.86%) |
Jun 05, 2024 | 46.89 | 47.93 | 46.70 | 47.79 | 92,862 | +1.17(+2.50%) |
Jun 04, 2024 | 47.47 | 47.93 | 46.55 | 46.62 | 145,210 | -1.13(-2.36%) |