Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 43.56 | 44.29 | 43.56 | 44.19 | 8,213 | +1.33(+3.10%) |
Aug 14, 2024 | 42.71 | 43.08 | 42.32 | 42.86 | 6,421 | +0.34(+0.81%) |
Aug 13, 2024 | 41.80 | 42.52 | 41.80 | 42.52 | 5,892 | +1.28(+3.10%) |
Aug 12, 2024 | 41.13 | 41.59 | 41.13 | 41.24 | 4,577 | +0.20(+0.49%) |
Aug 09, 2024 | 40.86 | 41.12 | 40.62 | 41.04 | 4,525 | +0.29(+0.70%) |
Aug 08, 2024 | 39.84 | 40.75 | 39.33 | 40.75 | 5,592 | +1.63(+4.18%) |
Aug 07, 2024 | 40.63 | 40.80 | 39.12 | 39.12 | 7,639 | -0.69(-1.73%) |
Aug 06, 2024 | 39.48 | 40.46 | 39.48 | 39.81 | 10,272 | +0.47(+1.19%) |
Aug 05, 2024 | 37.85 | 40.12 | 37.58 | 39.34 | 22,084 | -1.22(-3.01%) |
Aug 02, 2024 | 40.52 | 40.71 | 40.06 | 40.56 | 7,959 | -1.36(-3.24%) |
Aug 01, 2024 | 43.69 | 43.69 | 41.62 | 41.92 | 10,481 | -1.99(-4.53%) |
Jul 31, 2024 | 43.58 | 44.12 | 43.58 | 43.91 | 12,196 | +1.96(+4.68%) |
Jul 30, 2024 | 43.19 | 43.19 | 41.86 | 41.94 | 7,513 | -0.99(-2.31%) |
Jul 29, 2024 | 43.37 | 43.55 | 42.94 | 42.94 | 2,928 | -0.17(-0.40%) |
Jul 26, 2024 | 43.15 | 43.40 | 42.95 | 43.11 | 6,595 | +0.50(+1.17%) |
Jul 25, 2024 | 43.07 | 43.50 | 41.96 | 42.61 | 11,993 | -0.53(-1.23%) |
Jul 24, 2024 | 44.64 | 44.64 | 43.14 | 43.14 | 6,674 | -1.83(-4.07%) |
Jul 23, 2024 | 44.74 | 45.22 | 44.74 | 44.97 | 7,072 | +0.07(+0.16%) |
Jul 22, 2024 | 44.66 | 44.90 | 44.43 | 44.90 | 4,383 | +0.80(+1.82%) |
Jul 19, 2024 | 44.68 | 44.81 | 44.08 | 44.10 | 11,941 | -0.70(-1.57%) |
Jul 18, 2024 | 45.48 | 45.62 | 44.42 | 44.80 | 12,645 | -0.21(-0.47%) |
Jul 17, 2024 | 45.98 | 45.98 | 45.01 | 45.01 | 32,584 | -2.03(-4.32%) |
Jul 16, 2024 | 47.26 | 47.26 | 46.73 | 47.04 | 11,416 | -0.06(-0.13%) |
Jul 15, 2024 | 47.34 | 47.61 | 47.04 | 47.10 | 4,875 | -0.05(-0.10%) |
Jul 12, 2024 | 47.05 | 47.55 | 47.03 | 47.15 | 9,946 | +0.39(+0.84%) |
Jul 11, 2024 | 47.48 | 47.53 | 46.42 | 46.76 | 11,148 | -0.49(-1.05%) |
Jul 10, 2024 | 47.06 | 47.30 | 46.81 | 47.25 | 17,508 | +0.54(+1.16%) |
Jul 09, 2024 | 47.23 | 47.23 | 46.54 | 46.71 | 10,491 | -0.33(-0.70%) |
Jul 08, 2024 | 46.63 | 47.13 | 46.63 | 47.04 | 10,915 | +0.57(+1.23%) |
Jul 05, 2024 | 46.50 | 46.64 | 46.39 | 46.47 | 13,989 | +0.14(+0.31%) |
Jul 03, 2024 | 45.72 | 46.41 | 45.72 | 46.33 | 7,922 | +0.59(+1.28%) |
Jul 02, 2024 | 45.35 | 45.80 | 45.28 | 45.74 | 15,244 | +0.13(+0.28%) |
Jul 01, 2024 | 45.50 | 45.61 | 44.79 | 45.61 | 38,491 | +0.23(+0.50%) |
Jun 28, 2024 | 45.38 | 46.04 | 45.38 | 45.38 | 9,470 | +0.13(+0.29%) |
Jun 27, 2024 | 44.64 | 45.25 | 44.64 | 45.25 | 3,520 | +0.60(+1.34%) |
Jun 26, 2024 | 44.70 | 44.70 | 44.46 | 44.65 | 5,825 | -0.18(-0.40%) |
Jun 25, 2024 | 44.51 | 44.83 | 44.47 | 44.83 | 8,668 | +0.45(+1.01%) |
Jun 24, 2024 | 44.88 | 45.00 | 44.32 | 44.38 | 12,118 | -0.90(-1.98%) |
Jun 21, 2024 | 45.43 | 45.54 | 45.04 | 45.28 | 8,103 | -0.37(-0.81%) |
Jun 20, 2024 | 46.40 | 46.55 | 45.57 | 45.65 | 19,061 | -0.54(-1.17%) |
Jun 18, 2024 | 46.00 | 46.21 | 45.88 | 46.19 | 26,437 | +0.18(+0.38%) |
Jun 17, 2024 | 45.66 | 46.10 | 45.33 | 46.01 | 10,030 | +0.65(+1.44%) |
Jun 14, 2024 | 45.13 | 45.39 | 45.02 | 45.36 | 5,154 | +0.02(+0.04%) |
Jun 13, 2024 | 45.47 | 45.51 | 45.01 | 45.34 | 12,066 | +0.77(+1.73%) |
Jun 12, 2024 | 44.20 | 44.62 | 44.20 | 44.57 | 9,845 | +1.42(+3.29%) |
Jun 11, 2024 | 43.02 | 43.25 | 42.75 | 43.15 | 7,529 | +0.07(+0.17%) |
Jun 10, 2024 | 42.85 | 43.19 | 42.75 | 43.07 | 4,576 | +0.21(+0.48%) |
Jun 07, 2024 | 42.74 | 43.00 | 42.60 | 42.87 | 11,449 | +0.15(+0.36%) |
Jun 06, 2024 | 42.98 | 43.04 | 42.65 | 42.71 | 19,126 | -0.22(-0.50%) |
Jun 05, 2024 | 42.29 | 42.93 | 42.19 | 42.93 | 18,882 | +1.28(+3.08%) |
Jun 04, 2024 | 41.69 | 41.72 | 41.39 | 41.65 | 7,632 | -0.10(-0.24%) |