Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 46.47 | 46.72 | 46.07 | 46.54 | 92,074 | +0.61(+1.33%) |
Aug 20, 2024 | 46.47 | 46.47 | 45.13 | 45.93 | 158,865 | -0.67(-1.44%) |
Aug 19, 2024 | 47.19 | 47.24 | 46.41 | 46.60 | 114,031 | -0.40(-0.85%) |
Aug 16, 2024 | 46.21 | 47.15 | 45.85 | 47.00 | 180,619 | +0.45(+0.97%) |
Aug 15, 2024 | 45.96 | 46.83 | 45.51 | 46.55 | 94,940 | +1.53(+3.40%) |
Aug 14, 2024 | 45.04 | 45.25 | 44.29 | 45.02 | 117,110 | -0.16(-0.35%) |
Aug 13, 2024 | 44.33 | 45.19 | 43.97 | 45.18 | 77,458 | +0.92(+2.08%) |
Aug 12, 2024 | 43.99 | 44.42 | 43.52 | 44.26 | 76,289 | +0.51(+1.17%) |
Aug 09, 2024 | 44.83 | 44.84 | 43.61 | 43.75 | 67,859 | -1.13(-2.52%) |
Aug 08, 2024 | 44.65 | 45.42 | 44.45 | 44.88 | 76,609 | +0.97(+2.21%) |
Aug 07, 2024 | 44.53 | 44.89 | 43.76 | 43.91 | 133,516 | +0.05(+0.11%) |
Aug 06, 2024 | 45.10 | 45.76 | 43.62 | 43.86 | 113,023 | -1.48(-3.26%) |
Aug 05, 2024 | 44.36 | 45.64 | 43.66 | 45.34 | 129,633 | -1.44(-3.08%) |
Aug 02, 2024 | 47.20 | 47.52 | 46.52 | 46.78 | 149,775 | -2.32(-4.73%) |
Aug 01, 2024 | 51.13 | 51.13 | 48.63 | 49.10 | 132,311 | -1.71(-3.37%) |
Jul 31, 2024 | 50.48 | 52.00 | 50.06 | 50.81 | 203,808 | +0.76(+1.52%) |
Jul 30, 2024 | 48.77 | 50.13 | 48.63 | 50.05 | 124,558 | +1.65(+3.41%) |
Jul 29, 2024 | 48.79 | 48.79 | 47.49 | 48.40 | 119,829 | -0.14(-0.29%) |
Jul 26, 2024 | 48.85 | 48.89 | 47.52 | 48.54 | 123,979 | +0.32(+0.66%) |
Jul 25, 2024 | 46.36 | 48.48 | 45.93 | 48.22 | 114,694 | +2.24(+4.87%) |
Jul 24, 2024 | 46.62 | 47.03 | 45.54 | 45.98 | 96,492 | -0.71(-1.52%) |
Jul 23, 2024 | 46.30 | 47.08 | 45.69 | 46.69 | 116,072 | +0.40(+0.86%) |
Jul 22, 2024 | 46.35 | 46.67 | 45.35 | 46.29 | 99,040 | +0.28(+0.61%) |
Jul 19, 2024 | 46.77 | 46.94 | 45.68 | 46.01 | 102,780 | -0.67(-1.44%) |
Jul 18, 2024 | 47.25 | 48.13 | 46.09 | 46.68 | 154,785 | -0.93(-1.95%) |
Jul 17, 2024 | 47.97 | 48.97 | 47.20 | 47.61 | 215,063 | -0.89(-1.84%) |
Jul 16, 2024 | 47.40 | 48.60 | 47.21 | 48.50 | 136,535 | +1.42(+3.02%) |
Jul 15, 2024 | 47.21 | 47.69 | 46.61 | 47.08 | 136,614 | +0.47(+1.01%) |
Jul 12, 2024 | 46.54 | 46.79 | 45.97 | 46.61 | 135,852 | +0.59(+1.28%) |
Jul 11, 2024 | 44.71 | 46.16 | 43.73 | 46.02 | 182,000 | +1.91(+4.33%) |
Jul 10, 2024 | 43.51 | 44.29 | 43.20 | 44.11 | 115,455 | +0.71(+1.64%) |
Jul 09, 2024 | 43.13 | 43.56 | 42.87 | 43.40 | 126,334 | -0.09(-0.21%) |
Jul 08, 2024 | 42.95 | 43.49 | 42.67 | 43.49 | 122,284 | +0.77(+1.80%) |
Jul 05, 2024 | 44.37 | 44.93 | 42.71 | 42.72 | 128,515 | -2.05(-4.58%) |
Jul 03, 2024 | 44.26 | 44.98 | 43.85 | 44.77 | 74,878 | +0.38(+0.86%) |
Jul 02, 2024 | 45.67 | 45.67 | 44.32 | 44.39 | 143,764 | -0.98(-2.16%) |
Jul 01, 2024 | 45.60 | 45.60 | 44.66 | 45.37 | 174,224 | -0.22(-0.48%) |
Jun 28, 2024 | 45.40 | 45.94 | 44.95 | 45.59 | 521,134 | +0.83(+1.85%) |
Jun 27, 2024 | 44.85 | 45.26 | 44.45 | 44.76 | 303,765 | -0.08(-0.18%) |
Jun 26, 2024 | 44.27 | 45.01 | 44.19 | 44.84 | 205,523 | +0.24(+0.54%) |
Jun 25, 2024 | 44.22 | 44.99 | 43.72 | 44.60 | 160,408 | +0.30(+0.68%) |
Jun 24, 2024 | 44.22 | 45.54 | 44.22 | 44.30 | 249,542 | +0.23(+0.52%) |
Jun 21, 2024 | 44.90 | 45.30 | 44.07 | 44.07 | 799,950 | -0.79(-1.76%) |
Jun 20, 2024 | 45.20 | 45.56 | 44.23 | 44.86 | 254,408 | -0.43(-0.95%) |
Jun 18, 2024 | 45.60 | 46.23 | 44.87 | 45.29 | 254,775 | -0.35(-0.77%) |
Jun 17, 2024 | 45.79 | 46.18 | 45.15 | 45.64 | 293,590 | -0.21(-0.46%) |
Jun 14, 2024 | 46.00 | 46.40 | 45.21 | 45.85 | 170,229 | -0.22(-0.48%) |
Jun 13, 2024 | 46.31 | 46.96 | 45.53 | 46.07 | 190,224 | -0.48(-1.03%) |
Jun 12, 2024 | 46.52 | 47.62 | 46.12 | 46.55 | 203,908 | +0.88(+1.93%) |
Jun 11, 2024 | 46.74 | 46.74 | 45.44 | 45.67 | 133,750 | -1.39(-2.95%) |
Jun 10, 2024 | 46.39 | 47.44 | 46.39 | 47.06 | 143,687 | +0.31(+0.66%) |
Jun 07, 2024 | 46.54 | 47.49 | 46.33 | 46.75 | 145,136 | -0.02(-0.04%) |
Jun 06, 2024 | 47.67 | 47.89 | 46.67 | 46.77 | 137,922 | -1.02(-2.13%) |
Jun 05, 2024 | 47.60 | 48.44 | 47.34 | 47.79 | 147,358 | +0.52(+1.10%) |
Jun 04, 2024 | 48.86 | 48.98 | 46.72 | 47.27 | 251,541 | -1.84(-3.75%) |