Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 07, 2024 | 44.69 | 45.34 | 43.96 | 44.03 | 509,424 | -0.44(-0.99%) |
Aug 06, 2024 | 43.53 | 44.76 | 43.42 | 44.47 | 486,898 | +0.95(+2.18%) |
Aug 05, 2024 | 42.86 | 44.16 | 42.29 | 43.52 | 955,505 | -1.11(-2.49%) |
Aug 02, 2024 | 45.13 | 45.39 | 44.01 | 44.63 | 742,204 | -0.63(-1.39%) |
Aug 01, 2024 | 45.42 | 45.91 | 44.40 | 45.26 | 1,061,400 | +0.26(+0.58%) |
Jul 31, 2024 | 45.38 | 45.90 | 45.00 | 45.00 | 855,740 | -0.73(-1.60%) |
Jul 30, 2024 | 45.76 | 45.91 | 45.43 | 45.73 | 435,880 | +0.07(+0.15%) |
Jul 29, 2024 | 45.56 | 45.74 | 45.15 | 45.66 | 463,807 | +0.36(+0.79%) |
Jul 26, 2024 | 45.04 | 45.53 | 44.87 | 45.30 | 531,259 | +0.59(+1.32%) |
Jul 25, 2024 | 44.27 | 45.25 | 44.14 | 44.71 | 608,621 | +0.73(+1.66%) |
Jul 24, 2024 | 45.22 | 45.38 | 43.97 | 43.98 | 850,284 | -1.22(-2.70%) |
Jul 23, 2024 | 45.23 | 45.53 | 44.82 | 45.20 | 539,295 | +0.24(+0.53%) |
Jul 22, 2024 | 43.88 | 45.43 | 43.66 | 44.96 | 1,000,441 | +1.03(+2.34%) |
Jul 19, 2024 | 43.96 | 44.38 | 43.74 | 43.93 | 637,566 | +0.03(+0.07%) |
Jul 18, 2024 | 44.23 | 44.90 | 43.81 | 43.90 | 767,193 | -0.57(-1.28%) |
Jul 17, 2024 | 44.00 | 44.85 | 43.92 | 44.47 | 755,798 | +0.38(+0.86%) |
Jul 16, 2024 | 43.67 | 44.12 | 43.61 | 44.09 | 535,215 | +0.69(+1.59%) |
Jul 15, 2024 | 43.35 | 43.53 | 43.12 | 43.40 | 749,787 | +0.28(+0.65%) |
Jul 12, 2024 | 42.75 | 43.32 | 42.70 | 43.12 | 626,875 | +0.63(+1.48%) |
Jul 11, 2024 | 42.18 | 42.72 | 42.06 | 42.49 | 428,793 | +0.82(+1.97%) |
Jul 10, 2024 | 41.66 | 41.73 | 41.45 | 41.67 | 386,468 | +0.23(+0.56%) |
Jul 09, 2024 | 41.49 | 41.71 | 41.38 | 41.44 | 514,793 | -0.16(-0.38%) |
Jul 08, 2024 | 41.62 | 42.01 | 41.60 | 41.60 | 335,311 | +0.03(+0.07%) |
Jul 05, 2024 | 41.48 | 41.65 | 41.22 | 41.57 | 928,679 | +0.09(+0.22%) |
Jul 03, 2024 | 41.73 | 41.91 | 41.43 | 41.48 | 192,313 | -0.07(-0.17%) |
Jul 02, 2024 | 41.40 | 41.63 | 41.30 | 41.55 | 455,475 | +0.29(+0.70%) |
Jul 01, 2024 | 41.76 | 41.92 | 41.02 | 41.26 | 505,895 | -0.72(-1.72%) |
Jun 28, 2024 | 41.63 | 41.99 | 41.40 | 41.98 | 900,223 | +0.54(+1.32%) |
Jun 27, 2024 | 41.06 | 41.45 | 40.87 | 41.44 | 450,263 | +0.52(+1.26%) |
Jun 26, 2024 | 40.84 | 41.14 | 40.67 | 40.92 | 714,674 | -0.14(-0.34%) |
Jun 25, 2024 | 41.02 | 41.21 | 40.79 | 41.06 | 472,042 | +0.06(+0.15%) |
Jun 24, 2024 | 40.65 | 41.31 | 40.51 | 41.00 | 624,669 | +0.47(+1.15%) |
Jun 21, 2024 | 40.79 | 40.97 | 40.44 | 40.53 | 1,328,485 | -0.19(-0.46%) |
Jun 20, 2024 | 40.39 | 40.84 | 40.32 | 40.72 | 538,652 | +0.33(+0.81%) |
Jun 18, 2024 | 40.49 | 40.74 | 40.34 | 40.39 | 634,711 | +0.02(+0.05%) |
Jun 17, 2024 | 39.86 | 40.46 | 39.76 | 40.37 | 454,759 | +0.32(+0.79%) |
Jun 14, 2024 | 40.02 | 40.16 | 39.78 | 40.05 | 646,282 | -0.17(-0.42%) |
Jun 13, 2024 | 39.97 | 40.47 | 39.84 | 40.22 | 527,198 | +0.33(+0.82%) |
Jun 12, 2024 | 40.45 | 40.73 | 39.87 | 39.90 | 493,750 | +0.26(+0.65%) |
Jun 11, 2024 | 39.81 | 39.91 | 39.60 | 39.64 | 739,892 | -0.36(-0.89%) |
Jun 10, 2024 | 39.93 | 40.09 | 39.75 | 39.99 | 414,626 | -0.19(-0.47%) |
Jun 07, 2024 | 40.37 | 40.48 | 40.16 | 40.18 | 391,785 | -0.65(-1.58%) |
Jun 06, 2024 | 40.34 | 40.87 | 40.32 | 40.83 | 300,796 | +0.32(+0.78%) |
Jun 05, 2024 | 40.86 | 40.89 | 40.34 | 40.51 | 311,466 | -0.35(-0.85%) |
Jun 04, 2024 | 40.62 | 40.97 | 40.53 | 40.86 | 437,597 | +0.04(+0.10%) |