Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 44.67 | 45.58 | 44.58 | 45.52 | 135,573 | +2.03(+4.67%) |
Aug 22, 2024 | 43.87 | 43.94 | 43.39 | 43.49 | 72,499 | -0.40(-0.91%) |
Aug 21, 2024 | 43.81 | 44.08 | 43.71 | 43.89 | 190,522 | +0.13(+0.30%) |
Aug 20, 2024 | 43.74 | 43.90 | 43.61 | 43.76 | 94,062 | +0.51(+1.18%) |
Aug 19, 2024 | 42.78 | 43.29 | 42.70 | 43.25 | 96,562 | +1.89(+4.57%) |
Aug 16, 2024 | 40.97 | 41.45 | 40.61 | 41.36 | 146,223 | +0.13(+0.32%) |
Aug 15, 2024 | 41.32 | 41.61 | 41.03 | 41.23 | 170,335 | +0.34(+0.83%) |
Aug 14, 2024 | 40.79 | 41.28 | 40.49 | 40.89 | 294,442 | -0.24(-0.58%) |
Aug 13, 2024 | 40.50 | 41.14 | 40.39 | 41.13 | 95,456 | +1.79(+4.55%) |
Aug 12, 2024 | 39.60 | 39.69 | 39.24 | 39.34 | 69,093 | -0.48(-1.21%) |
Aug 09, 2024 | 39.79 | 40.03 | 39.54 | 39.82 | 104,990 | -0.16(-0.40%) |
Aug 08, 2024 | 39.53 | 40.28 | 39.53 | 39.98 | 90,360 | +1.17(+3.01%) |
Aug 07, 2024 | 39.73 | 39.92 | 38.80 | 38.81 | 120,169 | -0.34(-0.87%) |
Aug 06, 2024 | 38.21 | 39.40 | 38.21 | 39.15 | 122,439 | -0.38(-0.96%) |
Aug 05, 2024 | 38.49 | 39.71 | 38.44 | 39.53 | 120,742 | -1.43(-3.49%) |
Aug 02, 2024 | 41.58 | 41.58 | 40.85 | 40.96 | 93,159 | -2.21(-5.12%) |
Aug 01, 2024 | 43.69 | 43.93 | 42.82 | 43.17 | 153,806 | -0.16(-0.37%) |
Jul 31, 2024 | 43.53 | 43.67 | 43.27 | 43.33 | 95,870 | +0.43(+1.00%) |
Jul 30, 2024 | 43.09 | 43.25 | 42.84 | 42.90 | 113,862 | -0.38(-0.88%) |
Jul 29, 2024 | 43.14 | 43.37 | 42.85 | 43.28 | 174,123 | +1.38(+3.29%) |
Jul 26, 2024 | 40.64 | 41.97 | 40.32 | 41.90 | 132,512 | +3.09(+7.96%) |
Jul 25, 2024 | 38.88 | 39.34 | 38.80 | 38.81 | 129,601 | +0.27(+0.70%) |
Jul 24, 2024 | 39.50 | 39.65 | 38.53 | 38.54 | 93,106 | -0.79(-2.01%) |
Jul 23, 2024 | 39.33 | 39.52 | 39.17 | 39.33 | 61,439 | +0.03(+0.08%) |
Jul 22, 2024 | 39.45 | 39.56 | 38.97 | 39.30 | 91,854 | +1.63(+4.33%) |
Jul 19, 2024 | 38.00 | 38.13 | 37.63 | 37.67 | 76,229 | -0.28(-0.74%) |
Jul 18, 2024 | 38.73 | 38.73 | 37.88 | 37.95 | 101,851 | -0.41(-1.07%) |
Jul 17, 2024 | 38.67 | 38.67 | 38.27 | 38.36 | 127,541 | +0.27(+0.71%) |
Jul 16, 2024 | 37.80 | 38.15 | 37.65 | 38.09 | 107,919 | +0.96(+2.59%) |
Jul 15, 2024 | 37.48 | 37.48 | 37.13 | 37.13 | 63,029 | -0.52(-1.38%) |
Jul 12, 2024 | 38.12 | 38.12 | 37.46 | 37.65 | 128,073 | -0.10(-0.26%) |
Jul 11, 2024 | 37.75 | 37.95 | 37.70 | 37.75 | 77,604 | +0.58(+1.56%) |
Jul 10, 2024 | 37.13 | 37.23 | 37.03 | 37.17 | 143,680 | -0.03(-0.08%) |
Jul 09, 2024 | 37.45 | 37.45 | 37.16 | 37.20 | 142,961 | -0.42(-1.12%) |
Jul 08, 2024 | 37.73 | 37.80 | 37.61 | 37.62 | 102,111 | -0.69(-1.80%) |
Jul 05, 2024 | 38.40 | 38.49 | 38.02 | 38.31 | 157,738 | +1.13(+3.04%) |
Jul 03, 2024 | 36.65 | 37.30 | 36.65 | 37.18 | 124,854 | +1.10(+3.05%) |
Jul 02, 2024 | 35.70 | 36.11 | 35.62 | 36.08 | 105,604 | +1.47(+4.25%) |
Jul 01, 2024 | 34.84 | 34.86 | 34.59 | 34.61 | 69,985 | -0.20(-0.57%) |
Jun 28, 2024 | 34.90 | 35.07 | 34.65 | 34.81 | 87,183 | +0.54(+1.58%) |
Jun 27, 2024 | 34.13 | 34.36 | 34.09 | 34.27 | 110,201 | +0.13(+0.38%) |
Jun 26, 2024 | 34.13 | 34.23 | 33.92 | 34.14 | 131,209 | -0.07(-0.20%) |
Jun 25, 2024 | 34.54 | 34.54 | 34.15 | 34.21 | 100,182 | -0.52(-1.50%) |
Jun 24, 2024 | 34.31 | 34.91 | 34.31 | 34.73 | 126,245 | +0.80(+2.36%) |
Jun 21, 2024 | 34.46 | 34.46 | 33.93 | 33.93 | 128,748 | -0.50(-1.45%) |
Jun 20, 2024 | 34.23 | 34.46 | 34.10 | 34.43 | 129,740 | +0.85(+2.53%) |
Jun 18, 2024 | 33.38 | 33.67 | 33.27 | 33.58 | 103,695 | -0.30(-0.89%) |
Jun 17, 2024 | 33.72 | 33.91 | 33.58 | 33.88 | 76,288 | -0.12(-0.35%) |
Jun 14, 2024 | 33.91 | 34.02 | 33.71 | 34.00 | 78,155 | -0.14(-0.41%) |
Jun 13, 2024 | 34.71 | 34.71 | 33.94 | 34.14 | 138,770 | -1.06(-3.01%) |
Jun 12, 2024 | 35.24 | 35.47 | 35.05 | 35.20 | 112,589 | +1.66(+4.95%) |
Jun 11, 2024 | 33.67 | 33.67 | 33.32 | 33.54 | 80,189 | -0.41(-1.21%) |
Jun 10, 2024 | 33.77 | 33.97 | 33.59 | 33.95 | 112,933 | -0.09(-0.26%) |
Jun 07, 2024 | 33.95 | 34.31 | 33.95 | 34.04 | 100,044 | +0.44(+1.31%) |
Jun 06, 2024 | 33.68 | 33.72 | 33.58 | 33.60 | 60,850 | -0.03(-0.09%) |
Jun 05, 2024 | 33.53 | 33.63 | 33.25 | 33.63 | 67,049 | +0.42(+1.26%) |
Jun 04, 2024 | 33.31 | 33.31 | 33.03 | 33.21 | 97,967 | -1.14(-3.32%) |