Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 03, 2024 | 45.33 | 45.34 | 44.46 | 44.49 | 117,251 | -1.14(-2.50%) |
Aug 30, 2024 | 45.38 | 45.64 | 45.05 | 45.63 | 101,222 | +0.36(+0.80%) |
Aug 29, 2024 | 45.20 | 45.49 | 44.85 | 45.27 | 120,416 | +0.31(+0.69%) |
Aug 28, 2024 | 45.09 | 45.25 | 44.85 | 44.96 | 124,148 | -0.16(-0.35%) |
Aug 27, 2024 | 45.33 | 45.34 | 45.04 | 45.12 | 115,826 | -0.39(-0.86%) |
Aug 26, 2024 | 45.59 | 45.85 | 45.45 | 45.51 | 172,591 | +0.19(+0.42%) |
Aug 23, 2024 | 44.71 | 45.49 | 44.65 | 45.32 | 239,752 | +0.87(+1.96%) |
Aug 22, 2024 | 44.78 | 44.82 | 44.41 | 44.45 | 141,294 | -0.27(-0.60%) |
Aug 21, 2024 | 44.48 | 44.78 | 44.38 | 44.72 | 134,307 | +0.46(+1.04%) |
Aug 20, 2024 | 44.59 | 44.59 | 44.17 | 44.26 | 192,865 | -0.31(-0.70%) |
Aug 19, 2024 | 44.37 | 44.65 | 44.37 | 44.57 | 158,158 | +0.18(+0.41%) |
Aug 16, 2024 | 44.29 | 44.52 | 44.19 | 44.39 | 116,854 | +0.07(+0.16%) |
Aug 15, 2024 | 44.25 | 44.53 | 44.00 | 44.32 | 151,505 | +0.54(+1.23%) |
Aug 14, 2024 | 43.90 | 43.90 | 43.61 | 43.78 | 141,117 | -0.06(-0.14%) |
Aug 13, 2024 | 43.59 | 43.91 | 43.35 | 43.84 | 118,317 | +0.51(+1.18%) |
Aug 12, 2024 | 43.71 | 43.71 | 43.14 | 43.33 | 222,940 | -0.34(-0.78%) |
Aug 09, 2024 | 44.03 | 44.03 | 43.40 | 43.67 | 143,749 | -0.29(-0.66%) |
Aug 08, 2024 | 43.64 | 44.09 | 43.43 | 43.96 | 117,168 | +0.71(+1.64%) |
Aug 07, 2024 | 43.98 | 44.16 | 43.21 | 43.25 | 381,873 | -0.44(-1.00%) |
Aug 06, 2024 | 43.40 | 44.17 | 43.26 | 43.69 | 154,528 | +0.43(+0.98%) |
Aug 05, 2024 | 43.01 | 43.71 | 42.77 | 43.26 | 195,747 | -1.31(-2.94%) |
Aug 02, 2024 | 44.97 | 45.05 | 44.16 | 44.57 | 185,710 | -1.11(-2.43%) |
Aug 01, 2024 | 46.18 | 46.55 | 45.34 | 45.68 | 249,882 | -0.50(-1.08%) |
Jul 31, 2024 | 46.22 | 46.69 | 45.78 | 46.18 | 482,814 | +0.39(+0.85%) |
Jul 30, 2024 | 45.70 | 45.89 | 45.51 | 45.79 | 196,465 | +0.19(+0.42%) |
Jul 29, 2024 | 45.93 | 45.98 | 45.45 | 45.60 | 209,253 | -0.19(-0.41%) |
Jul 26, 2024 | 45.48 | 45.92 | 45.39 | 45.79 | 194,707 | +0.76(+1.69%) |
Jul 25, 2024 | 44.71 | 45.62 | 44.71 | 45.03 | 238,426 | +0.34(+0.76%) |
Jul 24, 2024 | 45.16 | 45.44 | 44.64 | 44.69 | 202,682 | -0.61(-1.35%) |
Jul 23, 2024 | 44.97 | 45.49 | 44.86 | 45.30 | 144,935 | +0.18(+0.40%) |
Jul 22, 2024 | 44.73 | 45.15 | 44.39 | 45.12 | 172,482 | +0.53(+1.19%) |
Jul 19, 2024 | 44.77 | 44.78 | 44.35 | 44.59 | 65,846 | -0.06(-0.13%) |
Jul 18, 2024 | 44.78 | 45.36 | 44.49 | 44.65 | 566,804 | -0.12(-0.27%) |
Jul 17, 2024 | 44.86 | 45.42 | 44.77 | 44.77 | 283,755 | -0.23(-0.51%) |
Jul 16, 2024 | 44.06 | 45.03 | 44.03 | 45.00 | 191,304 | +1.18(+2.69%) |
Jul 15, 2024 | 43.86 | 44.14 | 43.71 | 43.82 | 343,385 | +0.09(+0.21%) |
Jul 12, 2024 | 43.59 | 43.95 | 43.56 | 43.73 | 134,839 | +0.48(+1.11%) |
Jul 11, 2024 | 42.48 | 43.35 | 42.25 | 43.25 | 160,111 | +1.21(+2.88%) |
Jul 10, 2024 | 41.66 | 42.08 | 41.58 | 42.04 | 155,791 | +0.49(+1.18%) |
Jul 09, 2024 | 41.64 | 41.80 | 41.48 | 41.55 | 187,059 | -0.13(-0.31%) |
Jul 08, 2024 | 41.76 | 41.93 | 41.61 | 41.68 | 144,507 | +0.02(+0.05%) |
Jul 05, 2024 | 42.00 | 42.00 | 41.54 | 41.66 | 358,634 | -0.32(-0.76%) |
Jul 03, 2024 | 41.79 | 42.15 | 41.75 | 41.98 | 115,480 | +0.26(+0.62%) |
Jul 02, 2024 | 41.58 | 41.73 | 41.53 | 41.72 | 264,857 | +0.17(+0.41%) |