Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 45.38 | 46.25 | 45.34 | 45.56 | 97,631 | +0.18(+0.40%) |
Aug 15, 2024 | 44.68 | 45.60 | 44.63 | 45.38 | 58,254 | +0.71(+1.59%) |
Aug 14, 2024 | 43.98 | 44.80 | 43.92 | 44.67 | 67,041 | +0.56(+1.27%) |
Aug 13, 2024 | 43.37 | 44.19 | 43.00 | 44.11 | 63,830 | +0.49(+1.12%) |
Aug 12, 2024 | 43.48 | 43.76 | 42.94 | 43.62 | 53,456 | +0.51(+1.18%) |
Aug 09, 2024 | 43.70 | 43.70 | 42.98 | 43.11 | 48,648 | -0.87(-1.98%) |
Aug 08, 2024 | 44.10 | 44.35 | 43.59 | 43.98 | 61,597 | +0.72(+1.66%) |
Aug 07, 2024 | 44.09 | 44.18 | 43.06 | 43.26 | 54,468 | -0.91(-2.06%) |
Aug 06, 2024 | 44.00 | 44.59 | 43.91 | 44.17 | 102,689 | -0.58(-1.30%) |
Aug 02, 2024 | 44.75 | 0 | -0.40(-0.89%) | |||
Aug 01, 2024 | 44.73 | 45.26 | 44.54 | 45.15 | 80,822 | +0.44(+0.98%) |
Jul 31, 2024 | 44.34 | 45.01 | 44.17 | 44.71 | 77,102 | +0.40(+0.90%) |
Jul 30, 2024 | 44.61 | 44.91 | 43.96 | 44.31 | 49,273 | -0.05(-0.11%) |
Jul 29, 2024 | 45.09 | 45.09 | 44.30 | 44.36 | 60,732 | -0.81(-1.79%) |
Jul 26, 2024 | 45.03 | 45.75 | 45.03 | 45.17 | 58,855 | +0.14(+0.31%) |
Jul 25, 2024 | 44.53 | 45.35 | 44.53 | 45.03 | 55,051 | +0.44(+0.99%) |
Jul 24, 2024 | 44.49 | 44.83 | 44.45 | 44.59 | 47,070 | +0.10(+0.22%) |
Jul 23, 2024 | 44.60 | 44.71 | 44.36 | 44.49 | 34,740 | -0.22(-0.49%) |
Jul 22, 2024 | 44.00 | 44.93 | 43.99 | 44.71 | 92,483 | +0.70(+1.59%) |
Jul 19, 2024 | 43.80 | 44.27 | 43.74 | 44.01 | 42,237 | +0.18(+0.41%) |
Jul 18, 2024 | 42.90 | 44.03 | 42.90 | 43.83 | 88,293 | +0.47(+1.08%) |
Jul 17, 2024 | 42.77 | 43.41 | 42.77 | 43.36 | 41,423 | +0.20(+0.46%) |
Jul 16, 2024 | 42.91 | 43.61 | 42.61 | 43.16 | 65,204 | +0.36(+0.84%) |
Jul 15, 2024 | 42.52 | 42.83 | 42.44 | 42.80 | 39,622 | +0.28(+0.66%) |
Jul 12, 2024 | 42.16 | 43.24 | 42.16 | 42.52 | 108,208 | +0.41(+0.97%) |
Jul 11, 2024 | 41.75 | 42.66 | 41.33 | 42.11 | 70,716 | +0.41(+0.98%) |
Jul 10, 2024 | 41.07 | 41.86 | 40.84 | 41.70 | 77,741 | +0.81(+1.98%) |
Jul 09, 2024 | 41.60 | 41.60 | 40.81 | 40.89 | 76,820 | -0.71(-1.71%) |
Jul 08, 2024 | 41.88 | 42.81 | 41.29 | 41.60 | 75,372 | -0.38(-0.91%) |
Jul 05, 2024 | 42.33 | 42.50 | 41.88 | 41.98 | 44,910 | -0.16(-0.38%) |
Jul 04, 2024 | 42.00 | 42.33 | 41.92 | 42.14 | 19,796 | +0.09(+0.21%) |
Jul 03, 2024 | 42.08 | 42.47 | 41.86 | 42.05 | 51,658 | +0.14(+0.33%) |
Jul 02, 2024 | 40.90 | 42.15 | 40.42 | 41.91 | 80,207 | +0.47(+1.13%) |
Jun 28, 2024 | 41.44 | 0 | -0.86(-2.03%) | |||
Jun 27, 2024 | 41.47 | 42.44 | 41.47 | 42.30 | 55,649 | +0.50(+1.20%) |
Jun 26, 2024 | 42.19 | 42.19 | 41.41 | 41.80 | 50,922 | -0.39(-0.92%) |
Jun 25, 2024 | 42.08 | 42.65 | 41.78 | 42.19 | 103,983 | +0.29(+0.69%) |
Jun 24, 2024 | 41.46 | 42.18 | 41.21 | 41.90 | 88,535 | +0.42(+1.01%) |
Jun 21, 2024 | 41.88 | 41.88 | 41.01 | 41.48 | 187,260 | -0.06(-0.14%) |
Jun 20, 2024 | 40.93 | 41.76 | 40.75 | 41.54 | 141,254 | +0.48(+1.17%) |
Jun 19, 2024 | 41.54 | 41.68 | 41.02 | 41.06 | 46,678 | -0.59(-1.42%) |
Jun 18, 2024 | 42.48 | 42.48 | 41.63 | 41.65 | 97,568 | -0.84(-1.98%) |
Jun 17, 2024 | 42.83 | 43.16 | 42.20 | 42.49 | 69,548 | -0.27(-0.63%) |
Jun 14, 2024 | 42.80 | 43.28 | 42.49 | 42.76 | 64,559 | -0.36(-0.83%) |
Jun 13, 2024 | 43.48 | 43.49 | 42.91 | 43.12 | 95,302 | -0.37(-0.85%) |
Jun 12, 2024 | 43.70 | 43.79 | 43.18 | 43.49 | 74,698 | -0.07(-0.16%) |
Jun 11, 2024 | 42.62 | 43.62 | 42.61 | 43.56 | 70,578 | +0.66(+1.54%) |
Jun 10, 2024 | 43.00 | 43.00 | 41.95 | 42.90 | 108,221 | -0.29(-0.67%) |
Jun 07, 2024 | 40.80 | 43.72 | 40.75 | 43.19 | 271,814 | +2.57(+6.33%) |
Jun 06, 2024 | 38.79 | 40.67 | 38.52 | 40.62 | 126,895 | +1.61(+4.13%) |
Jun 05, 2024 | 39.00 | 39.06 | 38.24 | 39.01 | 97,001 | +0.08(+0.21%) |
Jun 04, 2024 | 37.86 | 38.95 | 37.85 | 38.93 | 85,286 | +0.95(+2.50%) |