Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 48.32 | 49.95 | 47.96 | 48.16 | 123,787 | -1.61(-3.23%) |
Aug 23, 2024 | 48.79 | 49.83 | 48.20 | 49.77 | 115,360 | +1.18(+2.43%) |
Aug 22, 2024 | 49.43 | 49.68 | 48.17 | 48.59 | 70,208 | -0.74(-1.50%) |
Aug 21, 2024 | 49.31 | 49.98 | 48.54 | 49.33 | 135,488 | -0.16(-0.32%) |
Aug 20, 2024 | 49.00 | 49.62 | 48.14 | 49.49 | 171,711 | +0.45(+0.92%) |
Aug 19, 2024 | 48.14 | 49.77 | 47.47 | 49.04 | 237,640 | +0.86(+1.78%) |
Aug 16, 2024 | 48.00 | 48.31 | 47.00 | 48.18 | 386,365 | +0.14(+0.29%) |
Aug 15, 2024 | 47.50 | 48.57 | 46.37 | 48.04 | 189,939 | +1.04(+2.21%) |
Aug 14, 2024 | 45.34 | 47.09 | 45.18 | 47.00 | 195,034 | +1.68(+3.71%) |
Aug 13, 2024 | 45.35 | 46.18 | 44.92 | 45.32 | 236,224 | +0.02(+0.04%) |
Aug 12, 2024 | 44.45 | 45.36 | 43.53 | 45.30 | 176,590 | +1.05(+2.37%) |
Aug 09, 2024 | 46.46 | 47.07 | 43.45 | 44.25 | 308,310 | -1.80(-3.91%) |
Aug 08, 2024 | 43.23 | 46.06 | 41.68 | 46.05 | 552,293 | +2.99(+6.94%) |
Aug 07, 2024 | 44.58 | 44.95 | 41.21 | 43.06 | 394,011 | -0.87(-1.98%) |
Aug 06, 2024 | 41.66 | 44.07 | 41.09 | 43.93 | 271,689 | +2.18(+5.22%) |
Aug 05, 2024 | 39.38 | 42.23 | 39.38 | 41.75 | 274,834 | +0.47(+1.14%) |
Aug 02, 2024 | 40.90 | 41.76 | 39.36 | 41.28 | 536,036 | -0.77(-1.83%) |
Aug 01, 2024 | 41.88 | 42.06 | 40.80 | 42.05 | 677,332 | +0.40(+0.96%) |
Jul 31, 2024 | 41.79 | 42.66 | 40.53 | 41.65 | 318,675 | +0.39(+0.95%) |
Jul 30, 2024 | 43.30 | 43.30 | 41.00 | 41.26 | 467,904 | -1.87(-4.34%) |
Jul 29, 2024 | 45.11 | 45.25 | 42.52 | 43.13 | 169,834 | -1.64(-3.66%) |
Jul 26, 2024 | 45.55 | 45.72 | 44.48 | 44.77 | 84,491 | -0.14(-0.31%) |
Jul 25, 2024 | 45.72 | 46.15 | 44.63 | 44.91 | 372,888 | -0.67(-1.47%) |
Jul 24, 2024 | 45.47 | 46.59 | 44.73 | 45.58 | 156,771 | -0.16(-0.35%) |
Jul 23, 2024 | 44.46 | 47.17 | 44.35 | 45.74 | 690,906 | +1.04(+2.33%) |
Jul 22, 2024 | 44.95 | 45.30 | 44.09 | 44.70 | 280,811 | -0.04(-0.09%) |
Jul 19, 2024 | 45.26 | 46.00 | 44.45 | 44.74 | 201,942 | -0.28(-0.62%) |
Jul 18, 2024 | 46.26 | 47.17 | 44.50 | 45.02 | 227,916 | -1.46(-3.14%) |
Jul 17, 2024 | 49.48 | 49.48 | 45.05 | 46.48 | 720,988 | -3.71(-7.39%) |
Jul 16, 2024 | 49.04 | 50.53 | 47.82 | 50.19 | 507,765 | +1.29(+2.64%) |
Jul 15, 2024 | 46.63 | 48.90 | 46.54 | 48.90 | 276,147 | +2.50(+5.39%) |
Jul 12, 2024 | 47.00 | 48.96 | 44.96 | 46.40 | 899,582 | -0.25(-0.54%) |
Jul 11, 2024 | 45.49 | 47.00 | 44.34 | 46.65 | 370,206 | +1.68(+3.74%) |
Jul 10, 2024 | 44.99 | 45.89 | 43.80 | 44.97 | 405,604 | +0.05(+0.11%) |
Jul 09, 2024 | 43.52 | 46.73 | 42.70 | 44.92 | 616,511 | +1.40(+3.22%) |
Jul 08, 2024 | 42.87 | 45.76 | 42.87 | 43.52 | 591,861 | +1.49(+3.55%) |
Jul 05, 2024 | 41.67 | 42.21 | 41.03 | 42.03 | 270,832 | -0.17(-0.40%) |
Jul 03, 2024 | 40.03 | 42.83 | 39.91 | 42.20 | 146,758 | +2.05(+5.11%) |
Jul 02, 2024 | 41.60 | 42.15 | 39.99 | 40.15 | 379,421 | -1.65(-3.95%) |
Jul 01, 2024 | 43.68 | 45.76 | 41.15 | 41.80 | 474,272 | -2.17(-4.94%) |
Jun 28, 2024 | 42.13 | 44.58 | 41.12 | 43.97 | 671,959 | +2.28(+5.47%) |
Jun 27, 2024 | 40.35 | 42.25 | 40.07 | 41.69 | 294,599 | +1.50(+3.73%) |
Jun 26, 2024 | 39.63 | 40.19 | 38.65 | 40.19 | 233,868 | +0.49(+1.23%) |
Jun 25, 2024 | 39.43 | 40.41 | 38.65 | 39.70 | 234,119 | +0.99(+2.56%) |
Jun 24, 2024 | 38.50 | 38.84 | 37.55 | 38.71 | 540,687 | +0.28(+0.73%) |
Jun 21, 2024 | 39.82 | 40.35 | 38.06 | 38.43 | 751,116 | -1.06(-2.68%) |
Jun 20, 2024 | 39.30 | 40.11 | 39.06 | 39.49 | 277,967 | +0.00(+0.00%) |
Jun 18, 2024 | 40.21 | 40.77 | 39.15 | 39.49 | 218,753 | -0.68(-1.69%) |
Jun 17, 2024 | 41.12 | 41.44 | 39.96 | 40.17 | 202,025 | -1.24(-2.99%) |
Jun 14, 2024 | 42.30 | 42.79 | 41.15 | 41.41 | 535,496 | -1.30(-3.04%) |
Jun 13, 2024 | 43.62 | 44.29 | 42.58 | 42.71 | 241,997 | -0.59(-1.36%) |
Jun 12, 2024 | 44.00 | 44.98 | 42.65 | 43.30 | 262,919 | -0.12(-0.28%) |
Jun 11, 2024 | 41.36 | 44.00 | 41.35 | 43.42 | 237,390 | +1.46(+3.48%) |
Jun 10, 2024 | 41.37 | 42.27 | 40.71 | 41.96 | 185,271 | +0.29(+0.70%) |
Jun 07, 2024 | 42.16 | 42.80 | 41.62 | 41.67 | 181,154 | -0.77(-1.81%) |
Jun 06, 2024 | 43.21 | 45.00 | 42.00 | 42.44 | 545,391 | -0.47(-1.10%) |
Jun 05, 2024 | 40.54 | 42.92 | 40.22 | 42.91 | 312,093 | +2.10(+5.15%) |
Jun 04, 2024 | 42.06 | 42.32 | 40.01 | 40.81 | 319,721 | -1.18(-2.81%) |