Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 48.89 | 49.21 | 48.28 | 48.96 | 178,318 | +0.34(+0.70%) |
Aug 29, 2024 | 48.56 | 48.99 | 47.85 | 48.62 | 174,652 | +0.29(+0.60%) |
Aug 28, 2024 | 47.30 | 48.58 | 47.30 | 48.33 | 124,548 | +0.66(+1.37%) |
Aug 27, 2024 | 47.88 | 48.34 | 47.36 | 47.68 | 129,840 | -0.68(-1.40%) |
Aug 26, 2024 | 49.30 | 49.38 | 48.31 | 48.35 | 165,797 | -0.43(-0.88%) |
Aug 23, 2024 | 46.53 | 49.37 | 45.94 | 48.78 | 227,899 | +2.63(+5.70%) |
Aug 22, 2024 | 46.02 | 46.40 | 45.73 | 46.15 | 91,476 | +0.17(+0.37%) |
Aug 21, 2024 | 46.11 | 46.40 | 45.42 | 45.98 | 102,836 | +0.33(+0.72%) |
Aug 20, 2024 | 46.69 | 46.69 | 45.64 | 45.65 | 140,370 | -0.99(-2.13%) |
Aug 19, 2024 | 46.15 | 46.66 | 45.91 | 46.64 | 119,469 | +0.49(+1.05%) |
Aug 16, 2024 | 45.04 | 46.45 | 44.52 | 46.16 | 188,836 | +1.06(+2.36%) |
Aug 15, 2024 | 45.26 | 45.90 | 44.71 | 45.09 | 146,772 | +0.91(+2.07%) |
Aug 14, 2024 | 44.92 | 44.92 | 43.69 | 44.18 | 98,995 | -0.35(-0.78%) |
Aug 13, 2024 | 44.10 | 44.67 | 43.33 | 44.53 | 151,465 | +0.94(+2.16%) |
Aug 12, 2024 | 44.68 | 44.79 | 43.24 | 43.59 | 91,840 | -0.61(-1.37%) |
Aug 09, 2024 | 44.45 | 44.61 | 43.73 | 44.19 | 125,851 | -0.35(-0.78%) |
Aug 08, 2024 | 44.68 | 44.68 | 43.74 | 44.54 | 105,344 | +0.73(+1.68%) |
Aug 07, 2024 | 44.84 | 45.00 | 43.62 | 43.80 | 147,221 | -0.44(-0.99%) |
Aug 06, 2024 | 44.14 | 44.70 | 43.86 | 44.24 | 125,932 | +0.01(+0.02%) |
Aug 05, 2024 | 43.07 | 45.21 | 42.21 | 44.23 | 236,404 | -1.04(-2.30%) |
Aug 02, 2024 | 45.00 | 45.82 | 44.22 | 45.27 | 258,657 | -1.27(-2.73%) |
Aug 01, 2024 | 48.48 | 48.58 | 46.03 | 46.54 | 232,022 | -2.14(-4.39%) |
Jul 31, 2024 | 48.93 | 50.07 | 48.42 | 48.68 | 183,788 | -0.14(-0.28%) |
Jul 30, 2024 | 48.55 | 48.97 | 48.18 | 48.82 | 140,606 | +0.61(+1.26%) |
Jul 29, 2024 | 49.18 | 49.34 | 48.02 | 48.21 | 176,519 | -1.28(-2.59%) |
Jul 26, 2024 | 49.44 | 50.01 | 48.47 | 49.49 | 193,827 | +0.46(+0.93%) |
Jul 25, 2024 | 47.15 | 49.49 | 46.28 | 49.04 | 376,135 | +1.08(+2.26%) |
Jul 24, 2024 | 48.36 | 49.54 | 47.78 | 47.95 | 347,807 | -1.29(-2.62%) |
Jul 23, 2024 | 45.60 | 50.48 | 45.30 | 49.25 | 740,660 | +3.69(+8.11%) |
Jul 22, 2024 | 44.42 | 45.74 | 44.17 | 45.55 | 207,784 | +0.65(+1.44%) |
Jul 19, 2024 | 45.10 | 45.79 | 44.80 | 44.91 | 202,224 | -0.19(-0.42%) |
Jul 18, 2024 | 45.12 | 46.07 | 44.63 | 45.09 | 542,283 | -0.26(-0.57%) |
Jul 17, 2024 | 43.77 | 45.66 | 43.43 | 45.35 | 340,744 | +0.96(+2.17%) |
Jul 16, 2024 | 43.13 | 44.63 | 42.58 | 44.39 | 372,211 | +1.61(+3.76%) |
Jul 15, 2024 | 41.82 | 43.22 | 40.86 | 42.78 | 294,237 | +1.46(+3.53%) |
Jul 12, 2024 | 41.47 | 41.99 | 40.77 | 41.32 | 236,029 | +0.27(+0.65%) |
Jul 11, 2024 | 40.09 | 41.29 | 39.43 | 41.05 | 303,141 | +1.63(+4.13%) |
Jul 10, 2024 | 38.66 | 39.46 | 38.53 | 39.42 | 216,318 | +0.92(+2.40%) |
Jul 09, 2024 | 37.79 | 38.53 | 37.08 | 38.50 | 152,710 | +0.67(+1.76%) |
Jul 08, 2024 | 37.79 | 38.34 | 37.41 | 37.84 | 255,540 | +0.35(+0.93%) |
Jul 05, 2024 | 37.72 | 38.01 | 37.14 | 37.49 | 133,268 | -0.33(-0.87%) |
Jul 03, 2024 | 38.53 | 38.53 | 37.81 | 37.82 | 95,256 | -0.61(-1.58%) |
Jul 02, 2024 | 37.78 | 38.61 | 37.78 | 38.42 | 150,962 | +0.58(+1.52%) |