Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 47.86 | 49.68 | 47.58 | 49.29 | 195,433 | +1.79(+3.77%) |
Aug 22, 2024 | 48.46 | 48.46 | 47.44 | 47.50 | 120,262 | -0.59(-1.23%) |
Aug 21, 2024 | 47.59 | 48.10 | 46.54 | 48.09 | 144,110 | +0.97(+2.06%) |
Aug 20, 2024 | 47.29 | 47.77 | 46.67 | 47.12 | 206,187 | -0.20(-0.42%) |
Aug 19, 2024 | 46.35 | 47.34 | 45.50 | 47.32 | 297,606 | +1.04(+2.25%) |
Aug 16, 2024 | 46.04 | 47.18 | 45.71 | 46.28 | 239,162 | +0.14(+0.30%) |
Aug 15, 2024 | 45.85 | 46.91 | 45.24 | 46.14 | 269,871 | +0.83(+1.83%) |
Aug 14, 2024 | 46.18 | 46.18 | 44.78 | 45.31 | 255,405 | -0.67(-1.46%) |
Aug 13, 2024 | 45.80 | 46.35 | 45.00 | 45.98 | 289,190 | +0.53(+1.17%) |
Aug 12, 2024 | 45.36 | 46.00 | 45.00 | 45.45 | 270,859 | -0.15(-0.33%) |
Aug 09, 2024 | 46.82 | 47.26 | 45.57 | 45.60 | 226,491 | -0.65(-1.41%) |
Aug 08, 2024 | 45.87 | 46.27 | 45.10 | 46.25 | 259,665 | +0.94(+2.07%) |
Aug 07, 2024 | 47.69 | 47.69 | 45.00 | 45.31 | 444,336 | -1.44(-3.08%) |
Aug 06, 2024 | 46.05 | 47.32 | 45.84 | 46.75 | 279,914 | +0.89(+1.94%) |
Aug 05, 2024 | 45.50 | 47.41 | 45.45 | 45.86 | 444,455 | -1.76(-3.70%) |
Aug 02, 2024 | 46.97 | 47.88 | 45.51 | 47.62 | 360,085 | +0.10(+0.21%) |
Aug 01, 2024 | 48.53 | 49.78 | 43.48 | 47.52 | 1,151,575 | -3.00(-5.94%) |
Jul 31, 2024 | 51.51 | 51.95 | 50.23 | 50.52 | 507,676 | -0.76(-1.48%) |
Jul 30, 2024 | 52.06 | 52.95 | 50.64 | 51.28 | 221,616 | -0.20(-0.39%) |
Jul 29, 2024 | 52.56 | 52.56 | 50.61 | 51.48 | 294,429 | -0.84(-1.61%) |
Jul 26, 2024 | 52.55 | 52.90 | 51.39 | 52.32 | 252,450 | +0.62(+1.20%) |
Jul 25, 2024 | 52.82 | 54.09 | 51.61 | 51.70 | 284,517 | -0.69(-1.32%) |
Jul 24, 2024 | 52.38 | 53.85 | 52.02 | 52.39 | 269,600 | -0.51(-0.96%) |
Jul 23, 2024 | 51.43 | 53.44 | 51.27 | 52.90 | 284,794 | +1.32(+2.56%) |
Jul 22, 2024 | 50.03 | 51.82 | 49.27 | 51.58 | 271,251 | +1.47(+2.93%) |
Jul 19, 2024 | 51.58 | 51.93 | 49.29 | 50.11 | 364,584 | -1.12(-2.19%) |
Jul 18, 2024 | 51.43 | 52.29 | 50.80 | 51.23 | 259,632 | -0.49(-0.95%) |
Jul 17, 2024 | 51.62 | 53.14 | 50.87 | 51.72 | 528,968 | -0.50(-0.96%) |
Jul 16, 2024 | 50.66 | 52.71 | 49.59 | 52.22 | 437,267 | +2.37(+4.75%) |
Jul 15, 2024 | 48.63 | 50.27 | 48.33 | 49.85 | 290,132 | +1.35(+2.78%) |
Jul 12, 2024 | 49.61 | 50.26 | 48.07 | 48.50 | 278,190 | -0.91(-1.84%) |
Jul 11, 2024 | 46.72 | 49.73 | 46.01 | 49.41 | 388,738 | +3.96(+8.71%) |
Jul 10, 2024 | 46.25 | 46.50 | 44.68 | 45.45 | 200,581 | -0.60(-1.30%) |
Jul 09, 2024 | 46.85 | 46.93 | 45.20 | 46.05 | 211,610 | -0.89(-1.90%) |
Jul 08, 2024 | 47.23 | 48.05 | 46.83 | 46.94 | 373,031 | +0.26(+0.56%) |
Jul 05, 2024 | 44.98 | 46.88 | 44.68 | 46.68 | 332,283 | +1.77(+3.94%) |
Jul 03, 2024 | 45.30 | 45.30 | 44.38 | 44.91 | 125,873 | -0.16(-0.36%) |
Jul 02, 2024 | 44.99 | 45.48 | 44.45 | 45.07 | 202,565 | +0.04(+0.09%) |
Jul 01, 2024 | 45.83 | 46.10 | 44.56 | 45.03 | 240,920 | -0.85(-1.85%) |
Jun 28, 2024 | 47.22 | 47.66 | 45.40 | 45.88 | 606,046 | -1.03(-2.20%) |
Jun 27, 2024 | 46.00 | 48.01 | 45.81 | 46.91 | 330,697 | +1.15(+2.51%) |
Jun 26, 2024 | 44.64 | 45.83 | 43.99 | 45.76 | 261,526 | +0.87(+1.94%) |
Jun 25, 2024 | 46.11 | 46.60 | 44.23 | 44.89 | 293,215 | -1.30(-2.81%) |
Jun 24, 2024 | 44.88 | 46.79 | 44.22 | 46.19 | 473,160 | +1.19(+2.64%) |
Jun 21, 2024 | 45.14 | 45.39 | 44.05 | 45.00 | 1,723,357 | +0.34(+0.76%) |
Jun 20, 2024 | 44.12 | 45.83 | 43.71 | 44.66 | 513,922 | +1.29(+2.97%) |
Jun 18, 2024 | 41.92 | 43.49 | 41.66 | 43.37 | 361,690 | +1.66(+3.98%) |
Jun 17, 2024 | 42.00 | 42.54 | 41.16 | 41.71 | 504,565 | -0.58(-1.37%) |
Jun 14, 2024 | 42.76 | 43.19 | 41.51 | 42.29 | 386,831 | -1.06(-2.45%) |
Jun 13, 2024 | 43.53 | 44.16 | 42.52 | 43.35 | 352,061 | -0.17(-0.39%) |
Jun 12, 2024 | 44.73 | 45.14 | 43.12 | 43.52 | 539,524 | +0.21(+0.48%) |
Jun 11, 2024 | 43.23 | 43.64 | 41.76 | 43.31 | 528,912 | -0.22(-0.51%) |
Jun 10, 2024 | 43.51 | 44.06 | 42.55 | 43.53 | 440,020 | -0.85(-1.92%) |
Jun 07, 2024 | 45.45 | 45.93 | 44.32 | 44.38 | 295,380 | -1.43(-3.12%) |
Jun 06, 2024 | 46.43 | 47.18 | 45.62 | 45.81 | 242,227 | -1.04(-2.22%) |
Jun 05, 2024 | 46.18 | 47.60 | 45.93 | 46.85 | 207,588 | +0.88(+1.91%) |
Jun 04, 2024 | 46.22 | 47.82 | 45.87 | 45.97 | 311,841 | -0.38(-0.82%) |