Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 41.62 | 41.84 | 41.01 | 41.18 | 306,366 | -0.41(-0.99%) |
Aug 15, 2024 | 41.15 | 41.97 | 41.10 | 41.59 | 311,244 | +0.51(+1.24%) |
Aug 14, 2024 | 40.90 | 41.65 | 40.86 | 41.08 | 250,277 | +0.32(+0.79%) |
Aug 13, 2024 | 40.71 | 40.98 | 40.35 | 40.76 | 216,122 | +0.10(+0.25%) |
Aug 12, 2024 | 40.41 | 41.59 | 40.14 | 40.66 | 353,992 | +0.46(+1.14%) |
Aug 09, 2024 | 40.56 | 40.92 | 40.04 | 40.20 | 444,509 | -0.33(-0.81%) |
Aug 08, 2024 | 40.15 | 40.68 | 39.61 | 40.53 | 257,200 | +0.63(+1.58%) |
Aug 07, 2024 | 41.41 | 41.60 | 39.89 | 39.90 | 555,840 | -0.28(-0.70%) |
Aug 06, 2024 | 40.00 | 40.80 | 39.40 | 40.18 | 592,975 | +0.22(+0.55%) |
Aug 05, 2024 | 37.91 | 40.03 | 37.00 | 39.96 | 1,536,420 | -0.56(-1.38%) |
Aug 02, 2024 | 42.22 | 42.22 | 40.04 | 40.52 | 1,788,804 | -2.57(-5.96%) |
Aug 01, 2024 | 46.28 | 46.28 | 42.68 | 43.09 | 981,321 | -3.80(-8.10%) |
Jul 31, 2024 | 46.08 | 47.35 | 45.40 | 46.89 | 398,104 | +1.69(+3.74%) |
Jul 30, 2024 | 44.50 | 45.42 | 44.30 | 45.20 | 834,242 | +0.59(+1.32%) |
Jul 29, 2024 | 45.50 | 45.50 | 44.22 | 44.61 | 363,245 | -0.89(-1.96%) |
Jul 26, 2024 | 45.26 | 45.90 | 45.03 | 45.50 | 563,861 | +0.69(+1.54%) |
Jul 25, 2024 | 45.00 | 45.14 | 43.76 | 44.81 | 799,432 | -0.67(-1.47%) |
Jul 24, 2024 | 46.80 | 46.96 | 45.38 | 45.48 | 404,914 | -1.44(-3.07%) |
Jul 23, 2024 | 47.11 | 47.14 | 46.30 | 46.92 | 232,499 | -0.15(-0.32%) |
Jul 22, 2024 | 47.17 | 47.58 | 46.30 | 47.07 | 384,248 | +0.13(+0.28%) |
Jul 19, 2024 | 46.58 | 47.39 | 46.58 | 46.94 | 215,581 | -0.04(-0.09%) |
Jul 18, 2024 | 48.02 | 48.06 | 46.68 | 46.98 | 509,010 | -0.88(-1.84%) |
Jul 17, 2024 | 50.00 | 50.00 | 47.52 | 47.86 | 911,990 | -2.46(-4.89%) |
Jul 16, 2024 | 51.53 | 51.53 | 50.01 | 50.32 | 547,125 | -1.04(-2.02%) |
Jul 15, 2024 | 52.42 | 52.47 | 51.01 | 51.36 | 259,369 | -0.87(-1.67%) |
Jul 12, 2024 | 52.80 | 53.28 | 52.01 | 52.23 | 278,470 | -0.56(-1.06%) |
Jul 11, 2024 | 52.61 | 53.00 | 52.19 | 52.79 | 404,948 | +0.68(+1.30%) |
Jul 10, 2024 | 49.81 | 52.37 | 49.81 | 52.11 | 668,753 | +2.01(+4.01%) |
Jul 09, 2024 | 49.26 | 50.40 | 49.13 | 50.10 | 277,588 | +0.55(+1.11%) |
Jul 08, 2024 | 49.99 | 50.21 | 49.24 | 49.55 | 368,523 | -0.44(-0.88%) |
Jul 05, 2024 | 50.91 | 50.91 | 49.32 | 49.99 | 210,025 | -0.77(-1.52%) |
Jul 03, 2024 | 49.88 | 51.10 | 49.73 | 50.76 | 252,158 | +1.48(+3.00%) |
Jul 02, 2024 | 49.60 | 49.77 | 48.75 | 49.28 | 263,111 | -0.34(-0.69%) |
Jul 01, 2024 | 49.25 | 49.86 | 49.09 | 49.62 | 434,508 | +0.38(+0.77%) |
Jun 28, 2024 | 50.93 | 51.23 | 48.86 | 49.24 | 286,851 | -1.35(-2.67%) |
Jun 27, 2024 | 49.73 | 50.71 | 49.64 | 50.59 | 300,628 | +0.84(+1.69%) |
Jun 26, 2024 | 48.81 | 49.86 | 48.80 | 49.75 | 151,779 | +0.50(+1.02%) |
Jun 25, 2024 | 49.85 | 50.09 | 48.69 | 49.25 | 550,307 | -0.54(-1.08%) |
Jun 24, 2024 | 51.00 | 51.04 | 49.63 | 49.79 | 228,810 | -1.29(-2.53%) |
Jun 21, 2024 | 51.77 | 51.77 | 50.56 | 51.08 | 275,568 | -0.89(-1.71%) |
Jun 20, 2024 | 52.35 | 52.40 | 51.44 | 51.97 | 221,206 | -0.17(-0.33%) |
Jun 18, 2024 | 50.99 | 52.42 | 50.69 | 52.14 | 426,674 | +1.52(+3.00%) |
Jun 17, 2024 | 50.73 | 51.36 | 50.12 | 50.62 | 253,443 | -0.18(-0.35%) |
Jun 14, 2024 | 51.51 | 51.71 | 50.66 | 50.80 | 233,310 | -0.91(-1.76%) |
Jun 13, 2024 | 51.29 | 52.45 | 51.21 | 51.71 | 277,912 | +0.10(+0.19%) |
Jun 12, 2024 | 51.16 | 51.69 | 50.44 | 51.61 | 431,998 | +1.84(+3.70%) |
Jun 11, 2024 | 51.55 | 51.86 | 49.50 | 49.77 | 630,771 | -2.61(-4.98%) |
Jun 10, 2024 | 51.91 | 53.12 | 51.91 | 52.38 | 213,358 | +0.51(+0.98%) |
Jun 07, 2024 | 53.52 | 53.53 | 51.75 | 51.87 | 596,342 | -2.23(-4.12%) |
Jun 06, 2024 | 53.31 | 54.71 | 53.00 | 54.10 | 254,669 | +1.19(+2.25%) |
Jun 05, 2024 | 54.26 | 54.58 | 52.74 | 52.91 | 366,218 | -0.79(-1.47%) |
Jun 04, 2024 | 54.92 | 54.92 | 53.02 | 53.70 | 518,887 | -1.66(-3.00%) |