Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 43.49 | 44.09 | 43.15 | 44.05 | 423,132 | +0.69(+1.59%) |
Aug 22, 2024 | 43.70 | 43.92 | 43.27 | 43.36 | 373,159 | -0.34(-0.78%) |
Aug 21, 2024 | 43.32 | 43.80 | 43.15 | 43.70 | 972,394 | +0.43(+0.99%) |
Aug 20, 2024 | 44.07 | 44.16 | 43.19 | 43.27 | 527,754 | -0.97(-2.19%) |
Aug 19, 2024 | 43.70 | 44.33 | 43.70 | 44.24 | 771,662 | +0.46(+1.05%) |
Aug 16, 2024 | 43.51 | 44.13 | 43.50 | 43.78 | 426,775 | +0.12(+0.27%) |
Aug 15, 2024 | 42.94 | 43.77 | 42.94 | 43.66 | 590,528 | +0.97(+2.27%) |
Aug 14, 2024 | 42.17 | 42.70 | 42.17 | 42.69 | 557,988 | +0.54(+1.28%) |
Aug 13, 2024 | 41.21 | 42.34 | 41.11 | 42.15 | 560,488 | +1.23(+3.01%) |
Aug 12, 2024 | 41.54 | 41.79 | 40.86 | 40.92 | 638,336 | -0.62(-1.49%) |
Aug 09, 2024 | 40.99 | 41.60 | 40.99 | 41.54 | 654,131 | +0.29(+0.70%) |
Aug 08, 2024 | 40.27 | 41.75 | 40.26 | 41.25 | 637,989 | +1.38(+3.46%) |
Aug 07, 2024 | 39.88 | 40.48 | 39.51 | 39.87 | 1,376,510 | +0.01(+0.03%) |
Aug 06, 2024 | 39.27 | 40.47 | 39.26 | 39.86 | 1,413,116 | +0.35(+0.89%) |
Aug 02, 2024 | 39.51 | 0 | -2.76(-6.53%) | |||
Aug 01, 2024 | 43.43 | 43.69 | 42.10 | 42.27 | 474,008 | -1.25(-2.87%) |
Jul 31, 2024 | 43.41 | 44.07 | 43.02 | 43.52 | 439,395 | +0.38(+0.88%) |
Jul 30, 2024 | 43.13 | 43.62 | 43.01 | 43.14 | 379,644 | +0.01(+0.02%) |
Jul 29, 2024 | 43.70 | 43.70 | 42.93 | 43.13 | 467,326 | -0.42(-0.96%) |
Jul 26, 2024 | 43.38 | 43.62 | 43.10 | 43.55 | 290,909 | +0.49(+1.14%) |
Jul 25, 2024 | 42.44 | 43.80 | 42.38 | 43.06 | 444,969 | +0.62(+1.46%) |
Jul 24, 2024 | 42.96 | 43.31 | 42.43 | 42.44 | 314,411 | -0.82(-1.90%) |
Jul 23, 2024 | 42.97 | 43.49 | 42.85 | 43.26 | 219,274 | +0.28(+0.65%) |
Jul 22, 2024 | 42.69 | 43.09 | 42.41 | 42.98 | 278,425 | +0.51(+1.20%) |
Jul 19, 2024 | 42.11 | 42.54 | 41.93 | 42.47 | 367,688 | +0.17(+0.40%) |
Jul 18, 2024 | 42.74 | 42.95 | 42.08 | 42.30 | 298,270 | -0.56(-1.31%) |
Jul 17, 2024 | 42.81 | 43.35 | 42.53 | 42.86 | 369,604 | -0.48(-1.11%) |
Jul 16, 2024 | 42.54 | 43.43 | 42.53 | 43.34 | 381,573 | +0.94(+2.22%) |
Jul 15, 2024 | 43.07 | 43.20 | 42.28 | 42.40 | 469,924 | -0.59(-1.37%) |
Jul 12, 2024 | 42.83 | 43.39 | 42.69 | 42.99 | 391,065 | +0.20(+0.47%) |
Jul 11, 2024 | 42.66 | 42.97 | 42.34 | 42.79 | 607,149 | +0.34(+0.80%) |
Jul 10, 2024 | 42.11 | 42.53 | 41.81 | 42.45 | 517,076 | +0.33(+0.78%) |
Jul 09, 2024 | 42.16 | 42.28 | 41.54 | 42.12 | 382,612 | -0.17(-0.40%) |
Jul 08, 2024 | 42.20 | 42.31 | 41.65 | 42.29 | 318,221 | +0.09(+0.21%) |
Jul 05, 2024 | 42.23 | 42.68 | 42.12 | 42.20 | 601,627 | -0.03(-0.07%) |
Jul 04, 2024 | 42.43 | 42.51 | 42.01 | 42.23 | 97,449 | -0.27(-0.64%) |
Jul 03, 2024 | 42.10 | 43.05 | 42.10 | 42.50 | 943,948 | +0.61(+1.46%) |
Jul 02, 2024 | 40.68 | 41.90 | 40.68 | 41.89 | 572,416 | +0.81(+1.97%) |
Jun 28, 2024 | 41.08 | 0 | +0.22(+0.54%) | |||
Jun 27, 2024 | 40.24 | 41.17 | 39.74 | 40.86 | 825,419 | +0.25(+0.62%) |
Jun 26, 2024 | 40.33 | 40.79 | 39.96 | 40.61 | 681,056 | -0.04(-0.10%) |
Jun 25, 2024 | 40.01 | 40.66 | 39.34 | 40.65 | 875,803 | +0.53(+1.32%) |
Jun 24, 2024 | 40.58 | 40.67 | 39.88 | 40.12 | 928,808 | -0.51(-1.26%) |
Jun 21, 2024 | 39.80 | 40.84 | 39.61 | 40.63 | 3,202,778 | +0.80(+2.01%) |
Jun 20, 2024 | 39.20 | 40.11 | 39.20 | 39.83 | 601,816 | +0.57(+1.45%) |
Jun 19, 2024 | 39.41 | 39.62 | 38.93 | 39.26 | 194,277 | -0.39(-0.98%) |
Jun 18, 2024 | 40.14 | 40.44 | 39.41 | 39.65 | 536,371 | -0.61(-1.52%) |
Jun 17, 2024 | 39.32 | 40.50 | 39.32 | 40.26 | 533,792 | +0.75(+1.90%) |
Jun 14, 2024 | 38.97 | 39.72 | 38.89 | 39.51 | 739,901 | +0.24(+0.61%) |
Jun 13, 2024 | 39.51 | 39.65 | 39.19 | 39.27 | 602,904 | -0.32(-0.81%) |
Jun 12, 2024 | 39.21 | 40.08 | 38.82 | 39.59 | 802,984 | +0.64(+1.64%) |
Jun 11, 2024 | 38.60 | 38.96 | 38.39 | 38.95 | 755,456 | +0.07(+0.18%) |
Jun 10, 2024 | 37.93 | 39.12 | 37.93 | 38.88 | 550,742 | +0.77(+2.02%) |
Jun 07, 2024 | 38.36 | 38.64 | 37.96 | 38.11 | 800,902 | -0.39(-1.01%) |
Jun 06, 2024 | 38.49 | 39.00 | 38.28 | 38.50 | 598,824 | +0.04(+0.10%) |
Jun 05, 2024 | 38.31 | 38.67 | 38.31 | 38.46 | 1,076,971 | +0.41(+1.08%) |
Jun 04, 2024 | 39.33 | 39.41 | 37.92 | 38.05 | 1,040,956 | -1.37(-3.48%) |