Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 06, 2024 | 43.64 | 45.13 | 42.64 | 42.95 | 1,534,617 | -0.01(-0.02%) |
Aug 05, 2024 | 43.19 | 43.19 | 41.17 | 42.96 | 2,922,232 | -2.12(-4.70%) |
Aug 02, 2024 | 47.73 | 48.38 | 44.02 | 45.08 | 1,220,092 | -4.17(-8.47%) |
Aug 01, 2024 | 50.98 | 51.32 | 48.47 | 49.25 | 984,300 | -1.74(-3.41%) |
Jul 31, 2024 | 50.83 | 51.62 | 49.81 | 50.99 | 652,434 | +0.72(+1.43%) |
Jul 30, 2024 | 50.03 | 50.60 | 49.67 | 50.27 | 720,230 | +0.81(+1.64%) |
Jul 29, 2024 | 49.92 | 50.53 | 49.06 | 49.46 | 851,773 | +0.01(+0.02%) |
Jul 26, 2024 | 49.44 | 49.66 | 48.54 | 49.45 | 795,063 | +0.62(+1.27%) |
Jul 25, 2024 | 47.83 | 49.71 | 47.58 | 48.83 | 1,453,732 | +1.32(+2.78%) |
Jul 24, 2024 | 48.58 | 48.86 | 47.44 | 47.51 | 1,468,678 | -1.50(-3.06%) |
Jul 23, 2024 | 48.34 | 49.75 | 48.17 | 49.01 | 1,226,165 | +0.74(+1.53%) |
Jul 22, 2024 | 48.15 | 48.60 | 47.69 | 48.27 | 867,746 | +0.94(+1.99%) |
Jul 19, 2024 | 47.96 | 48.18 | 47.00 | 47.33 | 871,122 | -0.63(-1.31%) |
Jul 18, 2024 | 46.75 | 48.27 | 46.33 | 47.96 | 1,233,358 | +1.05(+2.24%) |
Jul 17, 2024 | 47.40 | 47.40 | 45.86 | 46.91 | 1,102,547 | -0.84(-1.76%) |
Jul 16, 2024 | 46.47 | 47.78 | 46.26 | 47.75 | 1,379,119 | +1.55(+3.35%) |
Jul 15, 2024 | 44.13 | 46.24 | 44.13 | 46.20 | 1,888,831 | +2.25(+5.12%) |
Jul 12, 2024 | 42.74 | 44.01 | 42.34 | 43.95 | 920,171 | +1.50(+3.53%) |
Jul 11, 2024 | 41.89 | 42.89 | 41.86 | 42.45 | 1,201,708 | +1.27(+3.08%) |
Jul 10, 2024 | 40.22 | 41.24 | 40.21 | 41.18 | 650,649 | +0.69(+1.70%) |
Jul 09, 2024 | 40.47 | 40.80 | 40.00 | 40.49 | 541,003 | -0.08(-0.20%) |
Jul 08, 2024 | 40.86 | 41.30 | 40.43 | 40.57 | 588,450 | -0.07(-0.17%) |
Jul 05, 2024 | 41.13 | 41.13 | 40.26 | 40.64 | 941,320 | -0.49(-1.19%) |
Jul 03, 2024 | 41.26 | 41.34 | 40.65 | 41.13 | 446,726 | +0.00(+0.00%) |
Jul 02, 2024 | 40.83 | 41.27 | 40.70 | 41.13 | 338,731 | +0.23(+0.56%) |
Jul 01, 2024 | 41.57 | 42.29 | 40.82 | 40.90 | 768,995 | -0.55(-1.33%) |
Jun 28, 2024 | 42.12 | 42.64 | 41.20 | 41.45 | 1,726,836 | -0.42(-1.00%) |
Jun 27, 2024 | 41.41 | 42.21 | 41.32 | 41.87 | 851,796 | +0.42(+1.01%) |
Jun 26, 2024 | 41.83 | 42.20 | 41.24 | 41.45 | 818,531 | -0.60(-1.43%) |
Jun 25, 2024 | 42.06 | 42.46 | 41.83 | 42.05 | 629,762 | +0.04(+0.10%) |
Jun 24, 2024 | 41.17 | 42.08 | 41.17 | 42.01 | 768,974 | +0.80(+1.94%) |
Jun 21, 2024 | 41.60 | 41.60 | 40.64 | 41.21 | 1,455,123 | -0.41(-0.99%) |
Jun 20, 2024 | 41.00 | 41.83 | 40.98 | 41.62 | 836,335 | +0.64(+1.56%) |
Jun 18, 2024 | 41.34 | 41.54 | 40.86 | 40.98 | 454,175 | -0.26(-0.63%) |
Jun 17, 2024 | 40.83 | 41.24 | 40.09 | 41.24 | 415,987 | +0.47(+1.15%) |
Jun 14, 2024 | 40.84 | 41.30 | 40.65 | 40.77 | 548,265 | -0.34(-0.83%) |
Jun 13, 2024 | 40.92 | 41.64 | 40.62 | 41.11 | 836,672 | +0.01(+0.02%) |
Jun 12, 2024 | 40.89 | 41.39 | 40.70 | 41.10 | 968,589 | +0.98(+2.44%) |
Jun 11, 2024 | 39.89 | 40.66 | 39.80 | 40.12 | 996,085 | +0.05(+0.12%) |
Jun 10, 2024 | 39.18 | 40.76 | 39.18 | 40.07 | 1,044,563 | +0.56(+1.42%) |
Jun 07, 2024 | 39.95 | 39.95 | 39.25 | 39.51 | 919,410 | -0.87(-2.15%) |
Jun 06, 2024 | 41.13 | 41.55 | 39.99 | 40.38 | 594,369 | -0.75(-1.82%) |
Jun 05, 2024 | 41.04 | 41.16 | 39.64 | 41.13 | 818,594 | +0.53(+1.31%) |
Jun 04, 2024 | 41.22 | 41.76 | 40.46 | 40.60 | 1,140,851 | -0.72(-1.74%) |