Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 45.85 | 46.16 | 44.91 | 46.08 | 185,294 | +0.81(+1.79%) |
Aug 23, 2024 | 43.41 | 45.60 | 43.41 | 45.27 | 168,927 | +2.23(+5.18%) |
Aug 22, 2024 | 43.10 | 43.22 | 42.55 | 43.04 | 130,917 | -0.22(-0.51%) |
Aug 21, 2024 | 42.15 | 43.60 | 41.78 | 43.26 | 152,720 | +1.27(+3.02%) |
Aug 20, 2024 | 42.18 | 42.49 | 41.21 | 41.99 | 200,232 | +0.19(+0.45%) |
Aug 19, 2024 | 42.51 | 42.69 | 41.14 | 41.80 | 227,249 | -0.52(-1.23%) |
Aug 16, 2024 | 44.40 | 45.77 | 42.26 | 42.32 | 279,427 | -2.13(-4.79%) |
Aug 15, 2024 | 46.04 | 46.68 | 44.33 | 44.45 | 289,710 | +0.01(+0.02%) |
Aug 14, 2024 | 45.21 | 45.50 | 44.04 | 44.44 | 235,960 | -0.63(-1.40%) |
Aug 13, 2024 | 44.27 | 45.71 | 44.15 | 45.07 | 278,943 | +1.45(+3.32%) |
Aug 12, 2024 | 44.55 | 44.65 | 42.89 | 43.62 | 409,954 | -0.85(-1.91%) |
Aug 09, 2024 | 46.89 | 47.59 | 43.71 | 44.47 | 551,896 | -2.42(-5.16%) |
Aug 08, 2024 | 38.19 | 48.58 | 38.16 | 46.89 | 1,382,721 | +15.14(+47.69%) |
Aug 07, 2024 | 33.15 | 33.60 | 31.22 | 31.75 | 293,000 | -0.84(-2.58%) |
Aug 06, 2024 | 34.18 | 34.18 | 32.54 | 32.59 | 198,033 | -1.30(-3.84%) |
Aug 05, 2024 | 33.90 | 34.92 | 33.26 | 33.89 | 189,025 | -1.63(-4.59%) |
Aug 02, 2024 | 37.52 | 37.54 | 35.40 | 35.52 | 206,213 | -3.26(-8.41%) |
Aug 01, 2024 | 40.99 | 41.50 | 38.00 | 38.78 | 210,453 | -2.09(-5.11%) |
Jul 31, 2024 | 39.27 | 42.01 | 39.27 | 40.87 | 175,673 | +0.70(+1.74%) |
Jul 30, 2024 | 39.75 | 40.37 | 39.34 | 40.17 | 136,491 | +0.54(+1.36%) |
Jul 29, 2024 | 39.77 | 40.24 | 38.90 | 39.63 | 138,050 | +0.00(+0.00%) |
Jul 26, 2024 | 37.93 | 39.65 | 36.83 | 39.63 | 247,440 | +2.25(+6.02%) |
Jul 25, 2024 | 36.56 | 37.87 | 36.26 | 37.38 | 197,835 | +0.75(+2.05%) |
Jul 24, 2024 | 36.90 | 38.47 | 36.62 | 36.63 | 173,794 | -0.58(-1.56%) |
Jul 23, 2024 | 37.41 | 38.06 | 36.70 | 37.21 | 203,426 | -0.10(-0.27%) |
Jul 22, 2024 | 36.99 | 37.43 | 35.84 | 37.31 | 136,221 | +0.54(+1.47%) |
Jul 19, 2024 | 37.32 | 37.32 | 36.36 | 36.77 | 135,954 | -0.47(-1.26%) |
Jul 18, 2024 | 38.10 | 38.63 | 37.21 | 37.24 | 180,177 | -0.85(-2.23%) |
Jul 17, 2024 | 38.62 | 39.62 | 37.90 | 38.09 | 217,649 | -0.75(-1.93%) |
Jul 16, 2024 | 37.56 | 38.90 | 37.42 | 38.84 | 233,889 | +1.86(+5.03%) |
Jul 15, 2024 | 36.61 | 37.40 | 36.26 | 36.98 | 212,567 | +0.64(+1.76%) |
Jul 12, 2024 | 35.00 | 36.82 | 34.92 | 36.34 | 188,883 | +1.56(+4.49%) |
Jul 11, 2024 | 34.49 | 35.00 | 34.33 | 34.78 | 193,232 | +1.09(+3.24%) |
Jul 10, 2024 | 34.04 | 34.20 | 33.62 | 33.69 | 228,423 | -0.12(-0.35%) |
Jul 09, 2024 | 33.73 | 34.28 | 33.55 | 33.81 | 220,863 | -0.05(-0.15%) |
Jul 08, 2024 | 33.65 | 34.45 | 33.30 | 33.86 | 139,479 | +0.46(+1.38%) |
Jul 05, 2024 | 33.17 | 34.11 | 33.00 | 33.40 | 209,862 | +0.28(+0.85%) |
Jul 03, 2024 | 32.75 | 33.85 | 32.56 | 33.12 | 112,336 | +0.44(+1.35%) |
Jul 02, 2024 | 33.65 | 33.72 | 32.12 | 32.68 | 355,891 | -0.89(-2.65%) |
Jul 01, 2024 | 35.63 | 35.77 | 33.17 | 33.57 | 313,250 | -1.99(-5.60%) |
Jun 28, 2024 | 35.19 | 35.81 | 34.54 | 35.56 | 599,153 | +0.67(+1.92%) |
Jun 27, 2024 | 35.12 | 35.47 | 34.67 | 34.89 | 181,105 | -0.16(-0.46%) |
Jun 26, 2024 | 34.72 | 35.43 | 34.53 | 35.05 | 197,190 | +0.19(+0.55%) |
Jun 25, 2024 | 35.67 | 35.80 | 34.83 | 34.86 | 148,888 | -0.94(-2.63%) |
Jun 24, 2024 | 36.29 | 36.64 | 35.55 | 35.80 | 117,070 | -0.44(-1.21%) |
Jun 21, 2024 | 36.07 | 36.73 | 35.93 | 36.24 | 393,275 | -0.01(-0.03%) |
Jun 20, 2024 | 36.50 | 37.74 | 35.79 | 36.25 | 214,500 | -0.50(-1.36%) |
Jun 18, 2024 | 38.51 | 38.70 | 36.75 | 36.75 | 193,515 | -1.70(-4.42%) |
Jun 17, 2024 | 37.80 | 38.62 | 37.25 | 38.45 | 158,689 | +0.72(+1.91%) |
Jun 14, 2024 | 38.53 | 38.70 | 37.67 | 37.73 | 174,332 | -1.13(-2.91%) |
Jun 13, 2024 | 39.86 | 40.02 | 38.84 | 38.86 | 117,008 | -0.78(-1.97%) |
Jun 12, 2024 | 40.26 | 40.97 | 39.55 | 39.64 | 198,401 | +0.21(+0.53%) |
Jun 11, 2024 | 39.45 | 39.45 | 38.30 | 39.43 | 148,395 | -0.03(-0.08%) |
Jun 10, 2024 | 38.72 | 39.81 | 38.25 | 39.46 | 170,296 | +0.32(+0.82%) |
Jun 07, 2024 | 39.17 | 39.96 | 38.56 | 39.14 | 210,959 | -0.40(-1.01%) |
Jun 06, 2024 | 39.57 | 39.93 | 39.10 | 39.54 | 192,942 | -0.02(-0.05%) |
Jun 05, 2024 | 38.88 | 39.59 | 37.82 | 39.56 | 199,550 | +1.07(+2.78%) |
Jun 04, 2024 | 38.93 | 39.03 | 37.75 | 38.49 | 288,602 | +0.00(+0.00%) |