Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 08, 2024 | 44.25 | 44.35 | 39.95 | 43.24 | 5,534,468 | +4.26(+10.93%) |
Aug 07, 2024 | 40.05 | 40.48 | 38.78 | 38.98 | 2,775,308 | +0.08(+0.21%) |
Aug 06, 2024 | 38.61 | 39.56 | 38.30 | 38.90 | 1,730,418 | +0.13(+0.34%) |
Aug 05, 2024 | 39.35 | 39.75 | 38.15 | 38.77 | 2,665,448 | -2.13(-5.21%) |
Aug 02, 2024 | 42.78 | 42.85 | 40.35 | 40.90 | 2,567,791 | -3.23(-7.32%) |
Aug 01, 2024 | 46.12 | 46.79 | 43.40 | 44.13 | 1,591,191 | -2.07(-4.48%) |
Jul 31, 2024 | 46.57 | 47.20 | 46.17 | 46.20 | 1,689,984 | +0.71(+1.56%) |
Jul 30, 2024 | 45.35 | 46.09 | 45.01 | 45.49 | 1,482,051 | +0.07(+0.15%) |
Jul 29, 2024 | 46.24 | 46.58 | 44.61 | 45.42 | 1,597,299 | -0.49(-1.07%) |
Jul 26, 2024 | 46.12 | 46.34 | 45.29 | 45.91 | 1,869,434 | +0.31(+0.68%) |
Jul 25, 2024 | 44.45 | 45.91 | 44.05 | 45.60 | 2,130,373 | +1.10(+2.47%) |
Jul 24, 2024 | 45.41 | 45.81 | 44.50 | 44.50 | 1,841,948 | -0.48(-1.07%) |
Jul 23, 2024 | 46.20 | 46.20 | 44.93 | 44.98 | 2,302,542 | -1.42(-3.06%) |
Jul 22, 2024 | 46.65 | 46.94 | 45.60 | 46.40 | 2,161,522 | -0.25(-0.54%) |
Jul 19, 2024 | 47.09 | 47.35 | 46.16 | 46.65 | 1,150,162 | -0.43(-0.91%) |
Jul 18, 2024 | 46.58 | 48.31 | 46.15 | 47.08 | 2,153,517 | +0.44(+0.94%) |
Jul 17, 2024 | 46.90 | 47.74 | 46.36 | 46.64 | 1,490,670 | +0.04(+0.09%) |
Jul 16, 2024 | 45.98 | 46.94 | 45.72 | 46.60 | 1,763,180 | +0.63(+1.37%) |
Jul 15, 2024 | 45.49 | 46.45 | 44.78 | 45.97 | 1,964,314 | +1.21(+2.69%) |
Jul 12, 2024 | 45.44 | 45.66 | 44.59 | 44.77 | 1,521,390 | -0.20(-0.44%) |
Jul 11, 2024 | 44.40 | 45.32 | 44.03 | 44.97 | 1,471,299 | +1.24(+2.82%) |
Jul 10, 2024 | 43.43 | 44.02 | 43.38 | 43.73 | 1,094,312 | +0.46(+1.06%) |
Jul 09, 2024 | 43.50 | 44.28 | 43.19 | 43.27 | 1,539,894 | -0.81(-1.83%) |
Jul 08, 2024 | 43.46 | 44.37 | 43.46 | 44.08 | 1,533,926 | +0.62(+1.42%) |
Jul 05, 2024 | 44.98 | 44.98 | 43.34 | 43.46 | 1,735,742 | -1.68(-3.73%) |
Jul 03, 2024 | 44.59 | 45.43 | 44.22 | 45.15 | 939,690 | +0.97(+2.19%) |
Jul 02, 2024 | 43.88 | 44.58 | 43.50 | 44.18 | 3,537,465 | +0.69(+1.58%) |
Jul 01, 2024 | 43.18 | 43.79 | 42.83 | 43.49 | 2,986,610 | +0.43(+0.99%) |
Jun 28, 2024 | 44.33 | 44.57 | 42.79 | 43.07 | 6,105,465 | -0.12(-0.28%) |
Jun 27, 2024 | 44.68 | 45.07 | 42.46 | 43.18 | 8,787,408 | -5.05(-10.47%) |
Jun 26, 2024 | 49.06 | 49.06 | 47.66 | 48.24 | 1,482,746 | -0.97(-1.96%) |
Jun 25, 2024 | 49.45 | 49.62 | 48.72 | 49.20 | 1,105,093 | -0.46(-0.92%) |
Jun 24, 2024 | 48.26 | 50.01 | 48.18 | 49.66 | 1,181,340 | +1.71(+3.57%) |
Jun 21, 2024 | 48.16 | 48.40 | 47.83 | 47.95 | 11,433,594 | -0.12(-0.25%) |
Jun 20, 2024 | 47.32 | 48.27 | 47.08 | 48.07 | 1,670,551 | +0.73(+1.54%) |
Jun 18, 2024 | 46.38 | 47.61 | 46.12 | 47.34 | 1,676,767 | +1.25(+2.70%) |
Jun 17, 2024 | 45.82 | 46.10 | 45.11 | 46.09 | 1,638,621 | +0.45(+0.98%) |
Jun 14, 2024 | 47.02 | 47.22 | 45.34 | 45.65 | 1,541,716 | -1.37(-2.92%) |
Jun 13, 2024 | 48.60 | 48.71 | 46.68 | 47.02 | 1,744,671 | -1.69(-3.48%) |
Jun 12, 2024 | 49.40 | 49.85 | 48.69 | 48.71 | 2,177,870 | +0.46(+0.95%) |
Jun 11, 2024 | 47.80 | 48.42 | 47.17 | 48.26 | 1,154,117 | +0.18(+0.37%) |
Jun 10, 2024 | 46.76 | 48.22 | 46.62 | 48.08 | 991,900 | +1.24(+2.64%) |
Jun 07, 2024 | 46.85 | 47.43 | 46.31 | 46.84 | 821,726 | -0.33(-0.70%) |
Jun 06, 2024 | 46.54 | 47.34 | 46.54 | 47.17 | 1,341,075 | +0.59(+1.26%) |
Jun 05, 2024 | 46.60 | 46.81 | 46.18 | 46.58 | 1,223,552 | +0.24(+0.52%) |
Jun 04, 2024 | 46.56 | 46.79 | 45.81 | 46.34 | 1,200,628 | -1.00(-2.10%) |