Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 47.28 | 47.68 | 46.83 | 46.85 | 687,887 | -0.83(-1.74%) |
Aug 15, 2024 | 46.56 | 47.69 | 46.56 | 47.68 | 849,003 | +0.85(+1.82%) |
Aug 14, 2024 | 46.49 | 47.37 | 46.29 | 46.83 | 1,023,562 | +0.55(+1.19%) |
Aug 13, 2024 | 46.26 | 46.41 | 45.34 | 46.28 | 915,962 | -0.50(-1.07%) |
Aug 12, 2024 | 45.90 | 46.91 | 45.71 | 46.78 | 592,708 | +1.36(+2.99%) |
Aug 09, 2024 | 45.84 | 45.84 | 45.18 | 45.42 | 596,315 | -0.32(-0.70%) |
Aug 08, 2024 | 44.81 | 46.00 | 44.38 | 45.74 | 971,673 | +1.56(+3.53%) |
Aug 07, 2024 | 43.76 | 45.19 | 43.66 | 44.18 | 1,244,495 | +1.10(+2.55%) |
Aug 06, 2024 | 40.06 | 43.50 | 40.00 | 43.08 | 2,130,378 | +3.81(+9.70%) |
Aug 05, 2024 | 38.79 | 39.78 | 37.88 | 39.27 | 1,243,121 | -0.98(-2.43%) |
Aug 02, 2024 | 41.34 | 41.46 | 39.26 | 40.25 | 1,471,851 | -1.67(-3.98%) |
Aug 01, 2024 | 42.68 | 42.72 | 41.34 | 41.92 | 838,377 | -0.75(-1.76%) |
Jul 31, 2024 | 42.47 | 42.95 | 42.24 | 42.67 | 790,367 | +0.71(+1.69%) |
Jul 30, 2024 | 41.48 | 42.26 | 41.29 | 41.96 | 676,194 | +0.39(+0.94%) |
Jul 29, 2024 | 42.65 | 42.79 | 40.97 | 41.57 | 968,779 | -0.73(-1.73%) |
Jul 26, 2024 | 42.00 | 42.35 | 41.74 | 42.30 | 684,634 | +0.08(+0.19%) |
Jul 25, 2024 | 41.67 | 42.68 | 41.35 | 42.22 | 1,029,402 | +0.44(+1.05%) |
Jul 24, 2024 | 42.46 | 42.92 | 41.60 | 41.78 | 1,147,746 | -0.56(-1.32%) |
Jul 23, 2024 | 42.52 | 42.84 | 41.74 | 42.34 | 1,024,411 | -0.49(-1.14%) |
Jul 22, 2024 | 42.91 | 43.12 | 42.43 | 42.83 | 2,030,912 | -0.10(-0.23%) |
Jul 19, 2024 | 42.35 | 43.29 | 42.17 | 42.93 | 1,736,007 | +0.58(+1.37%) |
Jul 18, 2024 | 41.20 | 42.68 | 40.98 | 42.35 | 2,235,549 | +1.20(+2.92%) |
Jul 17, 2024 | 41.50 | 41.83 | 41.13 | 41.15 | 833,318 | -0.10(-0.24%) |
Jul 16, 2024 | 40.68 | 41.33 | 40.47 | 41.25 | 533,423 | +0.43(+1.05%) |
Jul 15, 2024 | 39.85 | 40.83 | 39.49 | 40.82 | 428,694 | +1.19(+3.00%) |
Jul 12, 2024 | 40.02 | 40.09 | 39.43 | 39.63 | 620,813 | -0.35(-0.88%) |
Jul 11, 2024 | 39.56 | 40.32 | 39.33 | 39.98 | 564,379 | +0.41(+1.04%) |
Jul 10, 2024 | 38.94 | 39.68 | 38.79 | 39.57 | 804,918 | +0.63(+1.62%) |
Jul 09, 2024 | 39.07 | 39.44 | 38.90 | 38.94 | 693,975 | -0.26(-0.66%) |
Jul 08, 2024 | 39.00 | 39.35 | 38.75 | 39.20 | 505,114 | +0.21(+0.54%) |
Jul 05, 2024 | 39.52 | 39.82 | 38.66 | 38.99 | 1,495,544 | -0.57(-1.44%) |
Jul 03, 2024 | 39.01 | 39.80 | 38.91 | 39.56 | 663,953 | +0.57(+1.46%) |
Jul 02, 2024 | 38.25 | 39.02 | 38.20 | 38.99 | 1,033,375 | +0.85(+2.23%) |
Jul 01, 2024 | 37.71 | 38.95 | 37.70 | 38.14 | 1,130,154 | +0.61(+1.63%) |
Jun 28, 2024 | 38.11 | 38.20 | 37.21 | 37.53 | 6,466,123 | -0.31(-0.82%) |
Jun 27, 2024 | 37.58 | 37.85 | 37.09 | 37.84 | 643,373 | +0.49(+1.31%) |
Jun 26, 2024 | 37.10 | 37.46 | 36.87 | 37.35 | 1,011,118 | +0.25(+0.67%) |
Jun 25, 2024 | 37.26 | 37.28 | 36.67 | 37.10 | 882,597 | -0.16(-0.43%) |
Jun 24, 2024 | 36.13 | 37.44 | 36.13 | 37.26 | 746,899 | +1.28(+3.56%) |
Jun 21, 2024 | 36.87 | 37.08 | 35.98 | 35.98 | 3,335,653 | -0.87(-2.36%) |
Jun 20, 2024 | 36.34 | 37.13 | 36.34 | 36.85 | 1,001,083 | +0.56(+1.54%) |
Jun 18, 2024 | 36.16 | 36.58 | 36.11 | 36.29 | 706,553 | +0.17(+0.47%) |
Jun 17, 2024 | 36.20 | 36.41 | 35.46 | 36.12 | 747,425 | +0.19(+0.53%) |
Jun 14, 2024 | 37.37 | 37.41 | 35.93 | 35.93 | 644,535 | -1.51(-4.03%) |
Jun 13, 2024 | 38.20 | 38.36 | 37.34 | 37.44 | 849,857 | -0.75(-1.96%) |
Jun 12, 2024 | 38.34 | 38.66 | 37.99 | 38.19 | 921,627 | +0.26(+0.69%) |
Jun 11, 2024 | 37.52 | 38.15 | 37.27 | 37.93 | 805,639 | +0.42(+1.12%) |
Jun 10, 2024 | 36.60 | 37.68 | 36.37 | 37.51 | 796,302 | +1.10(+3.02%) |
Jun 07, 2024 | 36.37 | 36.83 | 36.15 | 36.41 | 443,476 | -0.05(-0.14%) |
Jun 06, 2024 | 36.13 | 36.52 | 36.03 | 36.46 | 590,824 | +0.33(+0.91%) |
Jun 05, 2024 | 36.07 | 36.70 | 35.87 | 36.13 | 625,078 | -0.11(-0.30%) |
Jun 04, 2024 | 36.22 | 36.37 | 35.76 | 36.24 | 662,077 | -0.31(-0.85%) |
|