Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 45.79 | 46.80 | 45.13 | 46.53 | 605,491 | +1.04(+2.29%) |
Aug 22, 2024 | 47.06 | 47.06 | 45.43 | 45.49 | 836,376 | -1.55(-3.30%) |
Aug 21, 2024 | 46.48 | 47.39 | 45.75 | 47.04 | 962,381 | +0.22(+0.47%) |
Aug 20, 2024 | 45.82 | 47.45 | 45.19 | 46.82 | 867,334 | +0.70(+1.52%) |
Aug 19, 2024 | 45.46 | 46.74 | 44.51 | 46.12 | 1,586,457 | +0.73(+1.61%) |
Aug 16, 2024 | 45.36 | 46.39 | 44.00 | 45.39 | 819,904 | -0.35(-0.77%) |
Aug 15, 2024 | 45.01 | 46.00 | 44.55 | 45.74 | 1,260,609 | +1.86(+4.24%) |
Aug 14, 2024 | 43.89 | 44.07 | 43.11 | 43.88 | 716,742 | +0.24(+0.55%) |
Aug 13, 2024 | 44.24 | 44.24 | 41.90 | 43.64 | 962,248 | +0.57(+1.32%) |
Aug 12, 2024 | 43.60 | 44.04 | 41.80 | 43.07 | 584,165 | -0.53(-1.22%) |
Aug 09, 2024 | 43.51 | 44.22 | 41.87 | 43.60 | 803,910 | +0.53(+1.23%) |
Aug 08, 2024 | 42.64 | 43.27 | 40.51 | 43.07 | 1,970,485 | +0.88(+2.09%) |
Aug 07, 2024 | 44.80 | 44.81 | 41.84 | 42.19 | 666,488 | -1.19(-2.74%) |
Aug 06, 2024 | 42.21 | 44.84 | 41.08 | 43.38 | 972,336 | +2.17(+5.27%) |
Aug 05, 2024 | 36.29 | 41.25 | 36.21 | 41.21 | 1,725,655 | +0.38(+0.93%) |
Aug 02, 2024 | 38.84 | 41.02 | 38.08 | 40.83 | 770,720 | -1.25(-2.97%) |
Aug 01, 2024 | 42.71 | 43.10 | 41.87 | 42.08 | 1,003,814 | -0.83(-1.93%) |
Jul 31, 2024 | 43.61 | 44.20 | 42.21 | 42.91 | 756,060 | +0.05(+0.12%) |
Jul 30, 2024 | 43.31 | 44.14 | 42.05 | 42.86 | 549,715 | +0.03(+0.07%) |
Jul 29, 2024 | 44.70 | 44.85 | 42.20 | 42.83 | 467,470 | -1.70(-3.82%) |
Jul 26, 2024 | 43.36 | 44.88 | 42.84 | 44.53 | 955,487 | +1.83(+4.29%) |
Jul 25, 2024 | 44.56 | 45.45 | 42.65 | 42.70 | 1,972,858 | -1.05(-2.40%) |
Jul 24, 2024 | 43.47 | 44.47 | 43.06 | 43.75 | 721,523 | -0.28(-0.64%) |
Jul 23, 2024 | 43.16 | 44.38 | 42.91 | 44.03 | 622,464 | +0.84(+1.94%) |
Jul 22, 2024 | 41.63 | 43.47 | 41.36 | 43.19 | 796,649 | +1.72(+4.15%) |
Jul 19, 2024 | 41.46 | 42.47 | 41.13 | 41.47 | 530,905 | +0.08(+0.19%) |
Jul 18, 2024 | 41.91 | 43.64 | 41.02 | 41.39 | 1,016,064 | -0.09(-0.22%) |
Jul 17, 2024 | 42.95 | 43.73 | 41.38 | 41.48 | 1,018,142 | -2.67(-6.05%) |
Jul 16, 2024 | 43.26 | 44.33 | 42.98 | 44.15 | 1,169,981 | +0.81(+1.87%) |
Jul 15, 2024 | 41.22 | 44.12 | 40.78 | 43.34 | 1,069,675 | +1.80(+4.33%) |
Jul 12, 2024 | 42.56 | 42.56 | 40.92 | 41.54 | 790,563 | -0.42(-1.00%) |
Jul 11, 2024 | 40.50 | 42.31 | 39.93 | 41.96 | 1,278,161 | +2.41(+6.09%) |
Jul 10, 2024 | 37.44 | 39.60 | 36.47 | 39.55 | 1,344,153 | +2.34(+6.29%) |
Jul 09, 2024 | 33.62 | 37.22 | 33.21 | 37.21 | 1,306,760 | +3.60(+10.71%) |
Jul 08, 2024 | 34.69 | 35.00 | 33.09 | 33.61 | 715,349 | -0.79(-2.30%) |
Jul 05, 2024 | 33.86 | 34.44 | 33.45 | 34.40 | 491,243 | +0.31(+0.91%) |
Jul 03, 2024 | 34.70 | 35.13 | 33.75 | 34.09 | 285,965 | -0.56(-1.62%) |
Jul 02, 2024 | 35.25 | 35.43 | 34.19 | 34.65 | 792,759 | -0.84(-2.37%) |
Jul 01, 2024 | 35.09 | 36.18 | 34.87 | 35.49 | 1,634,572 | +0.20(+0.57%) |
Jun 28, 2024 | 35.43 | 35.78 | 34.04 | 35.29 | 4,744,344 | -0.13(-0.37%) |
Jun 27, 2024 | 34.00 | 35.55 | 33.32 | 35.42 | 933,559 | +1.50(+4.42%) |
Jun 26, 2024 | 33.76 | 34.03 | 32.78 | 33.92 | 807,200 | +0.01(+0.03%) |
Jun 25, 2024 | 35.58 | 35.78 | 33.66 | 33.91 | 579,878 | -1.72(-4.83%) |
Jun 24, 2024 | 35.29 | 36.60 | 34.82 | 35.63 | 998,110 | +0.61(+1.74%) |
Jun 21, 2024 | 32.65 | 35.15 | 32.50 | 35.02 | 3,891,824 | +2.63(+8.12%) |
Jun 20, 2024 | 33.01 | 33.03 | 32.03 | 32.39 | 535,789 | -0.76(-2.29%) |
Jun 18, 2024 | 31.92 | 33.53 | 31.52 | 33.15 | 646,361 | +1.36(+4.28%) |
Jun 17, 2024 | 33.00 | 33.20 | 31.54 | 31.79 | 553,871 | -1.28(-3.87%) |
Jun 14, 2024 | 33.00 | 33.40 | 32.64 | 33.07 | 579,554 | -0.62(-1.84%) |
Jun 13, 2024 | 33.01 | 34.09 | 32.93 | 33.69 | 567,950 | +0.68(+2.06%) |
Jun 12, 2024 | 32.53 | 34.74 | 32.26 | 33.01 | 1,816,703 | +2.05(+6.62%) |
Jun 11, 2024 | 31.03 | 31.86 | 30.79 | 30.96 | 674,125 | -0.54(-1.71%) |
Jun 10, 2024 | 30.51 | 31.56 | 29.75 | 31.50 | 1,037,787 | +0.56(+1.81%) |
Jun 07, 2024 | 32.08 | 32.72 | 30.57 | 30.94 | 718,679 | -1.57(-4.83%) |
Jun 06, 2024 | 32.85 | 33.06 | 31.97 | 32.51 | 513,493 | -0.38(-1.16%) |
Jun 05, 2024 | 31.62 | 32.94 | 31.14 | 32.89 | 819,814 | +1.48(+4.71%) |
Jun 04, 2024 | 31.43 | 31.72 | 30.37 | 31.41 | 915,257 | +0.00(+0.00%) |