Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 41.04 | 42.68 | 40.74 | 42.60 | 182,386 | +2.66(+6.66%) |
Aug 22, 2024 | 42.29 | 42.29 | 39.58 | 39.94 | 61,770 | -1.95(-4.66%) |
Aug 21, 2024 | 40.96 | 42.15 | 40.81 | 41.89 | 112,741 | +1.63(+4.05%) |
Aug 20, 2024 | 41.23 | 41.65 | 39.95 | 40.26 | 87,775 | -1.10(-2.66%) |
Aug 19, 2024 | 39.86 | 41.36 | 39.27 | 41.36 | 56,051 | +1.60(+4.02%) |
Aug 16, 2024 | 39.43 | 40.00 | 39.20 | 39.76 | 69,699 | -0.20(-0.50%) |
Aug 15, 2024 | 38.30 | 40.14 | 38.30 | 39.96 | 109,542 | +3.55(+9.75%) |
Aug 14, 2024 | 37.20 | 37.37 | 35.74 | 36.41 | 98,879 | -0.37(-1.01%) |
Aug 13, 2024 | 35.19 | 36.82 | 34.96 | 36.78 | 65,301 | +2.50(+7.29%) |
Aug 12, 2024 | 34.91 | 35.12 | 33.87 | 34.28 | 47,923 | -0.36(-1.04%) |
Aug 09, 2024 | 34.23 | 35.00 | 33.56 | 34.64 | 50,597 | +0.13(+0.38%) |
Aug 08, 2024 | 32.07 | 34.51 | 31.97 | 34.51 | 144,421 | +3.37(+10.82%) |
Aug 07, 2024 | 34.38 | 35.00 | 30.96 | 31.14 | 114,551 | -1.88(-5.69%) |
Aug 06, 2024 | 32.63 | 34.65 | 31.94 | 33.02 | 233,005 | +1.09(+3.41%) |
Aug 05, 2024 | 29.83 | 33.24 | 29.00 | 31.93 | 172,541 | -2.29(-6.69%) |
Aug 02, 2024 | 36.36 | 36.36 | 33.33 | 34.22 | 380,513 | -5.03(-12.82%) |
Aug 01, 2024 | 44.10 | 44.66 | 38.10 | 39.25 | 71,714 | -5.08(-11.46%) |
Jul 31, 2024 | 43.88 | 45.72 | 43.65 | 44.33 | 76,503 | +3.03(+7.34%) |
Jul 30, 2024 | 42.91 | 43.17 | 40.59 | 41.30 | 40,614 | -0.98(-2.32%) |
Jul 29, 2024 | 42.65 | 43.19 | 41.84 | 42.28 | 40,441 | +0.11(+0.26%) |
Jul 26, 2024 | 41.82 | 42.64 | 41.15 | 42.17 | 97,189 | +2.05(+5.11%) |
Jul 25, 2024 | 40.48 | 42.73 | 39.10 | 40.12 | 87,067 | -1.07(-2.60%) |
Jul 24, 2024 | 44.54 | 44.75 | 40.91 | 41.19 | 83,547 | -4.44(-9.73%) |
Jul 23, 2024 | 45.52 | 46.28 | 45.32 | 45.63 | 38,195 | -0.60(-1.30%) |
Jul 22, 2024 | 45.15 | 46.23 | 43.73 | 46.23 | 60,071 | +2.55(+5.84%) |
Jul 19, 2024 | 44.84 | 45.10 | 43.43 | 43.68 | 53,444 | -1.16(-2.59%) |
Jul 18, 2024 | 46.33 | 47.85 | 43.96 | 44.84 | 113,250 | -0.95(-2.07%) |
Jul 17, 2024 | 48.00 | 48.66 | 45.76 | 45.79 | 167,923 | -4.72(-9.34%) |
Jul 16, 2024 | 48.38 | 50.56 | 48.19 | 50.51 | 99,091 | +2.91(+6.11%) |
Jul 15, 2024 | 47.80 | 48.77 | 47.18 | 47.60 | 90,099 | +0.21(+0.44%) |
Jul 12, 2024 | 46.28 | 48.50 | 46.12 | 47.39 | 65,172 | +1.97(+4.34%) |
Jul 11, 2024 | 46.00 | 47.00 | 45.20 | 45.42 | 113,954 | +0.23(+0.51%) |
Jul 10, 2024 | 43.90 | 45.30 | 43.59 | 45.19 | 54,618 | +1.75(+4.03%) |
Jul 09, 2024 | 43.64 | 43.88 | 43.09 | 43.44 | 22,513 | -0.09(-0.21%) |
Jul 08, 2024 | 43.00 | 43.65 | 43.00 | 43.53 | 44,824 | +0.87(+2.04%) |
Jul 05, 2024 | 43.00 | 43.00 | 42.00 | 42.66 | 36,784 | -0.05(-0.12%) |
Jul 03, 2024 | 42.09 | 43.03 | 42.05 | 42.71 | 29,940 | +0.93(+2.23%) |
Jul 02, 2024 | 40.79 | 41.80 | 40.76 | 41.78 | 25,410 | +1.16(+2.86%) |
Jul 01, 2024 | 41.93 | 41.93 | 40.12 | 40.62 | 29,120 | -1.06(-2.54%) |
Jun 28, 2024 | 41.87 | 42.88 | 40.97 | 41.68 | 38,289 | +0.21(+0.51%) |
Jun 27, 2024 | 40.51 | 41.47 | 40.51 | 41.47 | 20,704 | +0.60(+1.47%) |
Jun 26, 2024 | 40.37 | 40.91 | 40.26 | 40.87 | 23,825 | -0.21(-0.51%) |
Jun 25, 2024 | 41.28 | 41.28 | 40.58 | 41.08 | 25,311 | +0.18(+0.45%) |
Jun 24, 2024 | 41.20 | 41.77 | 40.82 | 40.90 | 41,082 | -0.67(-1.61%) |
Jun 21, 2024 | 41.66 | 41.66 | 40.25 | 41.57 | 29,660 | +0.20(+0.48%) |
Jun 20, 2024 | 42.38 | 42.46 | 40.88 | 41.37 | 45,814 | -0.97(-2.28%) |
Jun 18, 2024 | 41.96 | 42.67 | 41.93 | 42.33 | 58,364 | +0.52(+1.24%) |
Jun 17, 2024 | 40.66 | 42.07 | 40.01 | 41.82 | 48,117 | +0.92(+2.24%) |
Jun 14, 2024 | 41.33 | 41.48 | 40.19 | 40.90 | 42,098 | -1.35(-3.19%) |
Jun 13, 2024 | 42.59 | 42.88 | 41.66 | 42.24 | 69,478 | -0.27(-0.63%) |
Jun 12, 2024 | 42.38 | 43.89 | 42.11 | 42.51 | 69,756 | +2.30(+5.73%) |
Jun 11, 2024 | 40.07 | 40.43 | 39.10 | 40.21 | 34,255 | -0.63(-1.54%) |
Jun 10, 2024 | 39.26 | 41.01 | 39.00 | 40.84 | 57,287 | +0.88(+2.20%) |
Jun 07, 2024 | 40.09 | 40.78 | 39.62 | 39.96 | 32,242 | -0.93(-2.27%) |
Jun 06, 2024 | 41.01 | 41.10 | 40.69 | 40.89 | 35,863 | -0.26(-0.63%) |
Jun 05, 2024 | 39.87 | 41.19 | 39.31 | 41.15 | 54,294 | +2.26(+5.82%) |
Jun 04, 2024 | 39.15 | 39.52 | 38.40 | 38.88 | 39,135 | -0.83(-2.08%) |