Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 49.25 | 49.45 | 48.75 | 48.98 | 33,013 | -0.22(-0.45%) |
Aug 21, 2024 | 49.11 | 49.59 | 48.59 | 49.20 | 69,536 | +0.12(+0.24%) |
Aug 20, 2024 | 49.63 | 50.43 | 49.06 | 49.08 | 93,286 | -0.84(-1.68%) |
Aug 19, 2024 | 49.61 | 50.36 | 49.10 | 49.92 | 112,350 | +0.31(+0.62%) |
Aug 16, 2024 | 48.24 | 50.16 | 48.24 | 49.61 | 103,747 | +1.33(+2.75%) |
Aug 15, 2024 | 49.36 | 50.18 | 48.20 | 48.28 | 128,900 | +0.19(+0.40%) |
Aug 14, 2024 | 47.83 | 48.62 | 46.84 | 48.09 | 80,356 | +0.51(+1.07%) |
Aug 13, 2024 | 47.91 | 48.23 | 47.06 | 47.58 | 134,917 | +0.21(+0.44%) |
Aug 12, 2024 | 48.99 | 48.99 | 47.28 | 47.37 | 113,102 | -1.36(-2.79%) |
Aug 09, 2024 | 49.59 | 50.02 | 47.62 | 48.73 | 132,296 | -1.20(-2.40%) |
Aug 08, 2024 | 46.88 | 50.31 | 44.05 | 49.93 | 337,041 | +5.12(+11.43%) |
Aug 07, 2024 | 46.17 | 46.92 | 44.76 | 44.81 | 126,996 | -0.96(-2.10%) |
Aug 06, 2024 | 46.19 | 46.29 | 44.95 | 45.77 | 181,423 | -0.36(-0.78%) |
Aug 05, 2024 | 44.83 | 46.69 | 44.26 | 46.13 | 187,338 | -1.11(-2.35%) |
Aug 02, 2024 | 46.86 | 47.53 | 46.13 | 47.24 | 90,872 | -1.07(-2.21%) |
Aug 01, 2024 | 50.64 | 50.64 | 47.36 | 48.31 | 146,644 | -2.24(-4.43%) |
Jul 31, 2024 | 50.64 | 51.71 | 50.27 | 50.55 | 98,514 | -0.13(-0.26%) |
Jul 30, 2024 | 50.33 | 51.06 | 49.68 | 50.68 | 92,003 | +0.47(+0.94%) |
Jul 29, 2024 | 50.03 | 50.33 | 49.73 | 50.21 | 62,273 | -0.09(-0.18%) |
Jul 26, 2024 | 49.83 | 50.64 | 49.51 | 50.30 | 111,324 | +0.74(+1.49%) |
Jul 25, 2024 | 49.03 | 49.99 | 49.03 | 49.56 | 111,138 | +0.87(+1.79%) |
Jul 24, 2024 | 48.77 | 50.00 | 48.26 | 48.69 | 93,867 | -0.38(-0.77%) |
Jul 23, 2024 | 47.99 | 49.21 | 47.52 | 49.07 | 76,246 | +0.80(+1.66%) |
Jul 22, 2024 | 47.70 | 48.50 | 47.24 | 48.27 | 68,059 | +0.72(+1.51%) |
Jul 19, 2024 | 48.74 | 48.74 | 47.27 | 47.55 | 72,083 | -1.02(-2.10%) |
Jul 18, 2024 | 48.95 | 49.99 | 47.90 | 48.57 | 124,073 | -0.89(-1.80%) |
Jul 17, 2024 | 48.32 | 50.34 | 47.43 | 49.46 | 261,976 | +0.83(+1.71%) |
Jul 16, 2024 | 46.93 | 48.84 | 46.93 | 48.63 | 241,180 | +2.23(+4.81%) |
Jul 15, 2024 | 45.44 | 46.93 | 45.05 | 46.40 | 208,229 | +1.51(+3.36%) |
Jul 12, 2024 | 44.71 | 45.42 | 44.52 | 44.89 | 126,842 | +0.18(+0.40%) |
Jul 11, 2024 | 43.46 | 45.04 | 43.30 | 44.71 | 181,551 | +2.24(+5.27%) |
Jul 10, 2024 | 42.49 | 42.52 | 41.85 | 42.47 | 50,975 | +0.18(+0.43%) |
Jul 09, 2024 | 41.36 | 42.66 | 41.04 | 42.29 | 177,724 | +0.93(+2.25%) |
Jul 08, 2024 | 41.62 | 41.66 | 40.83 | 41.36 | 62,303 | +0.08(+0.19%) |
Jul 05, 2024 | 41.37 | 41.52 | 40.33 | 41.28 | 69,453 | -0.23(-0.55%) |
Jul 03, 2024 | 42.31 | 42.31 | 41.41 | 41.51 | 50,241 | -0.40(-0.95%) |
Jul 02, 2024 | 41.81 | 42.44 | 41.59 | 41.91 | 90,391 | +0.23(+0.55%) |
Jul 01, 2024 | 41.69 | 42.41 | 41.08 | 41.68 | 89,298 | -0.05(-0.12%) |
Jun 28, 2024 | 40.43 | 41.90 | 40.25 | 41.73 | 448,793 | +1.65(+4.12%) |
Jun 27, 2024 | 40.19 | 40.33 | 39.81 | 40.08 | 99,856 | +0.13(+0.33%) |
Jun 26, 2024 | 40.60 | 40.90 | 39.64 | 39.95 | 142,069 | -0.85(-2.08%) |
Jun 25, 2024 | 41.11 | 41.11 | 40.34 | 40.80 | 249,700 | -0.44(-1.07%) |
Jun 24, 2024 | 42.86 | 43.42 | 41.21 | 41.24 | 197,569 | -1.26(-2.96%) |
Jun 21, 2024 | 42.06 | 42.57 | 41.27 | 42.50 | 374,376 | +0.64(+1.53%) |
Jun 20, 2024 | 40.92 | 42.62 | 40.47 | 41.86 | 196,446 | +0.86(+2.10%) |
Jun 18, 2024 | 40.87 | 41.39 | 40.45 | 41.00 | 112,886 | -0.17(-0.41%) |
Jun 17, 2024 | 40.36 | 41.40 | 40.22 | 41.17 | 105,481 | +0.69(+1.70%) |
Jun 14, 2024 | 40.48 | 40.88 | 40.07 | 40.48 | 131,492 | -0.68(-1.65%) |
Jun 13, 2024 | 41.84 | 41.84 | 40.60 | 41.16 | 99,871 | -0.80(-1.91%) |
Jun 12, 2024 | 42.68 | 43.42 | 41.79 | 41.96 | 67,508 | +0.48(+1.16%) |
Jun 11, 2024 | 41.07 | 41.59 | 40.67 | 41.48 | 87,270 | -0.10(-0.24%) |
Jun 10, 2024 | 42.24 | 42.59 | 41.44 | 41.58 | 94,010 | -1.27(-2.96%) |
Jun 07, 2024 | 42.10 | 42.86 | 42.00 | 42.85 | 111,863 | +0.24(+0.56%) |
Jun 06, 2024 | 43.82 | 43.84 | 42.48 | 42.61 | 147,963 | -1.49(-3.38%) |
Jun 05, 2024 | 44.15 | 44.68 | 43.97 | 44.10 | 67,111 | -0.08(-0.18%) |
Jun 04, 2024 | 43.41 | 44.42 | 42.98 | 44.18 | 92,324 | +0.37(+0.84%) |