Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 45.08 | 45.41 | 44.78 | 45.36 | 31,879 | +0.48(+1.07%) |
Aug 29, 2024 | 43.80 | 44.88 | 43.80 | 44.88 | 22,559 | +0.80(+1.81%) |
Aug 28, 2024 | 43.92 | 44.11 | 43.73 | 44.08 | 11,955 | -0.19(-0.43%) |
Aug 27, 2024 | 44.29 | 44.42 | 44.06 | 44.27 | 5,818 | -0.19(-0.43%) |
Aug 26, 2024 | 44.56 | 44.65 | 44.44 | 44.46 | 8,329 | +0.18(+0.41%) |
Aug 23, 2024 | 43.84 | 44.35 | 43.84 | 44.28 | 16,282 | +0.36(+0.82%) |
Aug 22, 2024 | 43.88 | 44.30 | 43.88 | 43.92 | 27,188 | -0.14(-0.32%) |
Aug 21, 2024 | 43.97 | 44.31 | 43.97 | 44.06 | 9,665 | +0.09(+0.20%) |
Aug 20, 2024 | 44.49 | 44.59 | 43.97 | 43.97 | 19,493 | -0.45(-1.01%) |
Aug 19, 2024 | 44.44 | 44.77 | 44.29 | 44.42 | 19,797 | +0.00(+0.00%) |
Aug 16, 2024 | 43.84 | 44.57 | 43.84 | 44.42 | 13,923 | +0.29(+0.66%) |
Aug 15, 2024 | 43.42 | 44.14 | 43.42 | 44.13 | 10,560 | +0.65(+1.49%) |
Aug 14, 2024 | 43.31 | 43.50 | 42.96 | 43.48 | 14,853 | +0.17(+0.39%) |
Aug 13, 2024 | 43.58 | 43.96 | 43.14 | 43.31 | 30,622 | -0.44(-1.00%) |
Aug 12, 2024 | 43.20 | 43.91 | 43.16 | 43.75 | 58,166 | +0.58(+1.35%) |
Aug 09, 2024 | 43.28 | 43.49 | 42.86 | 43.16 | 21,727 | -0.15(-0.34%) |
Aug 08, 2024 | 42.95 | 43.51 | 42.87 | 43.31 | 20,321 | +0.22(+0.50%) |
Aug 07, 2024 | 43.33 | 43.49 | 42.90 | 43.09 | 17,529 | +0.34(+0.80%) |
Aug 06, 2024 | 40.97 | 42.84 | 40.97 | 42.75 | 44,839 | +1.79(+4.37%) |
Aug 05, 2024 | 41.56 | 41.56 | 40.51 | 40.96 | 37,992 | -1.27(-3.00%) |
Aug 02, 2024 | 42.78 | 43.20 | 41.52 | 42.23 | 37,178 | -1.31(-3.00%) |
Aug 01, 2024 | 43.46 | 43.83 | 43.15 | 43.54 | 14,321 | -0.06(-0.14%) |
Jul 31, 2024 | 43.71 | 43.99 | 43.37 | 43.59 | 12,799 | +0.29(+0.67%) |
Jul 30, 2024 | 43.34 | 43.64 | 43.20 | 43.31 | 38,823 | +0.02(+0.06%) |
Jul 29, 2024 | 43.46 | 43.57 | 43.11 | 43.28 | 14,578 | -0.07(-0.16%) |
Jul 26, 2024 | 43.00 | 43.57 | 43.00 | 43.35 | 23,266 | +0.26(+0.59%) |
Jul 25, 2024 | 43.25 | 43.59 | 43.05 | 43.09 | 16,886 | -0.26(-0.59%) |
Jul 24, 2024 | 44.62 | 44.63 | 43.24 | 43.35 | 22,022 | -0.87(-1.98%) |
Jul 23, 2024 | 44.33 | 44.33 | 44.03 | 44.22 | 13,443 | -0.19(-0.42%) |
Jul 22, 2024 | 43.58 | 44.49 | 43.58 | 44.41 | 33,961 | +0.88(+2.03%) |
Jul 19, 2024 | 44.59 | 44.85 | 43.13 | 43.53 | 410,233 | -1.33(-2.96%) |
Jul 18, 2024 | 44.66 | 45.27 | 44.66 | 44.85 | 45,932 | +0.15(+0.33%) |
Jul 17, 2024 | 44.31 | 44.95 | 44.31 | 44.71 | 45,849 | +0.16(+0.35%) |
Jul 16, 2024 | 44.33 | 44.87 | 44.33 | 44.55 | 46,036 | +0.13(+0.29%) |
Jul 15, 2024 | 44.81 | 45.36 | 44.41 | 44.42 | 56,615 | -0.59(-1.31%) |
Jul 12, 2024 | 44.35 | 45.15 | 44.35 | 45.01 | 11,753 | +0.30(+0.68%) |
Jul 11, 2024 | 44.15 | 44.72 | 44.15 | 44.71 | 8,146 | +0.56(+1.27%) |
Jul 10, 2024 | 44.16 | 44.26 | 43.89 | 44.15 | 22,567 | -0.17(-0.39%) |
Jul 09, 2024 | 44.02 | 44.55 | 44.02 | 44.32 | 15,493 | +0.01(+0.03%) |
Jul 08, 2024 | 45.34 | 45.55 | 44.01 | 44.30 | 79,410 | -1.19(-2.61%) |
Jul 05, 2024 | 46.41 | 46.42 | 45.40 | 45.49 | 18,420 | -0.84(-1.82%) |
Jul 03, 2024 | 45.20 | 46.51 | 45.20 | 46.34 | 9,076 | +0.88(+1.95%) |
Jul 02, 2024 | 45.82 | 46.23 | 45.45 | 45.45 | 18,545 | -0.62(-1.34%) |