Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 05, 2024 | 45.42 | 45.42 | 43.80 | 44.54 | 379,572 | -0.44(-0.98%) |
Sep 04, 2024 | 44.43 | 45.18 | 44.26 | 44.98 | 617,950 | +0.22(+0.49%) |
Sep 03, 2024 | 47.43 | 47.56 | 44.52 | 44.76 | 341,957 | -3.39(-7.04%) |
Aug 30, 2024 | 48.02 | 48.27 | 46.90 | 48.15 | 174,453 | +0.41(+0.86%) |
Aug 29, 2024 | 47.64 | 48.27 | 46.80 | 47.74 | 252,566 | +0.63(+1.34%) |
Aug 28, 2024 | 47.40 | 47.74 | 47.02 | 47.11 | 141,986 | -0.49(-1.04%) |
Aug 27, 2024 | 48.26 | 48.33 | 47.19 | 47.60 | 158,421 | -0.84(-1.72%) |
Aug 26, 2024 | 48.74 | 49.11 | 48.10 | 48.44 | 173,152 | +0.17(+0.35%) |
Aug 23, 2024 | 46.43 | 48.79 | 46.43 | 48.27 | 215,580 | +2.14(+4.63%) |
Aug 22, 2024 | 46.36 | 46.46 | 45.88 | 46.13 | 93,726 | -0.21(-0.45%) |
Aug 21, 2024 | 46.02 | 46.72 | 45.46 | 46.34 | 628,016 | +0.80(+1.75%) |
Aug 20, 2024 | 45.87 | 46.19 | 45.18 | 45.55 | 151,483 | -0.39(-0.84%) |
Aug 19, 2024 | 45.75 | 46.37 | 45.46 | 45.93 | 113,953 | +0.33(+0.72%) |
Aug 16, 2024 | 45.49 | 46.10 | 45.29 | 45.61 | 284,751 | -0.12(-0.26%) |
Aug 15, 2024 | 45.75 | 46.45 | 45.29 | 45.73 | 277,160 | +1.34(+3.02%) |
Aug 14, 2024 | 44.76 | 45.47 | 43.94 | 44.38 | 295,570 | -0.21(-0.47%) |
Aug 13, 2024 | 44.48 | 44.82 | 43.61 | 44.59 | 192,900 | +0.56(+1.26%) |
Aug 12, 2024 | 44.45 | 44.45 | 43.77 | 44.04 | 160,733 | -0.39(-0.87%) |
Aug 09, 2024 | 44.82 | 45.17 | 44.26 | 44.42 | 168,476 | -0.75(-1.65%) |
Aug 08, 2024 | 45.19 | 45.35 | 44.15 | 45.17 | 294,726 | +0.83(+1.86%) |
Aug 07, 2024 | 46.50 | 46.50 | 44.06 | 44.34 | 469,804 | -1.08(-2.39%) |
Aug 06, 2024 | 45.24 | 45.97 | 44.39 | 45.43 | 287,063 | +0.37(+0.82%) |
Aug 05, 2024 | 43.39 | 46.10 | 42.92 | 45.06 | 459,725 | -0.68(-1.48%) |
Aug 02, 2024 | 45.62 | 46.02 | 45.13 | 45.74 | 371,117 | -2.76(-5.70%) |
Aug 01, 2024 | 51.93 | 52.42 | 48.06 | 48.50 | 432,396 | -3.50(-6.73%) |
Jul 31, 2024 | 50.25 | 53.41 | 49.18 | 52.00 | 437,745 | +1.97(+3.93%) |
Jul 30, 2024 | 44.85 | 51.91 | 44.74 | 50.03 | 512,825 | -2.62(-4.98%) |
Jul 29, 2024 | 53.16 | 53.44 | 52.27 | 52.66 | 280,958 | -0.31(-0.58%) |
Jul 26, 2024 | 53.03 | 53.79 | 52.21 | 52.96 | 195,139 | +0.94(+1.82%) |
Jul 25, 2024 | 51.00 | 53.69 | 50.69 | 52.02 | 482,850 | +1.19(+2.35%) |
Jul 24, 2024 | 53.76 | 54.52 | 50.71 | 50.83 | 360,956 | -3.09(-5.73%) |
Jul 23, 2024 | 52.39 | 54.17 | 51.89 | 53.92 | 344,111 | +1.09(+2.07%) |
Jul 22, 2024 | 51.93 | 52.86 | 50.90 | 52.82 | 325,657 | +1.59(+3.10%) |
Jul 19, 2024 | 52.16 | 52.16 | 50.63 | 51.23 | 581,220 | -0.81(-1.55%) |
Jul 18, 2024 | 52.15 | 54.81 | 51.45 | 52.04 | 349,766 | -0.69(-1.30%) |
Jul 17, 2024 | 52.57 | 53.49 | 51.97 | 52.73 | 353,997 | -0.38(-0.71%) |
Jul 16, 2024 | 50.57 | 53.76 | 50.05 | 53.10 | 588,392 | +3.70(+7.49%) |
Jul 15, 2024 | 47.58 | 49.97 | 47.13 | 49.40 | 389,468 | +2.43(+5.16%) |
Jul 12, 2024 | 47.04 | 48.05 | 46.79 | 46.98 | 327,463 | +0.66(+1.42%) |
Jul 11, 2024 | 44.36 | 46.35 | 44.36 | 46.32 | 289,282 | +2.76(+6.35%) |
Jul 10, 2024 | 43.39 | 43.76 | 43.07 | 43.56 | 228,475 | +0.50(+1.15%) |
Jul 09, 2024 | 42.93 | 43.35 | 42.53 | 43.06 | 312,727 | -0.09(-0.21%) |
Jul 08, 2024 | 42.84 | 43.23 | 42.59 | 43.15 | 237,010 | +0.71(+1.66%) |
Jul 05, 2024 | 43.05 | 43.12 | 42.13 | 42.44 | 222,412 | -0.84(-1.93%) |
Jul 03, 2024 | 43.34 | 43.45 | 42.56 | 43.28 | 118,884 | +0.21(+0.48%) |
Jul 02, 2024 | 42.41 | 43.18 | 42.29 | 43.07 | 125,360 | +0.57(+1.33%) |