Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 04, 2024 | 45.70 | 47.21 | 45.55 | 47.20 | 462,035 | +1.28(+2.79%) |
Sep 03, 2024 | 46.27 | 46.58 | 45.36 | 45.92 | 512,429 | -0.84(-1.80%) |
Aug 30, 2024 | 47.20 | 47.20 | 46.35 | 46.76 | 505,597 | -0.16(-0.34%) |
Aug 29, 2024 | 47.18 | 47.25 | 46.38 | 46.92 | 457,738 | -0.02(-0.04%) |
Aug 28, 2024 | 46.96 | 47.85 | 46.86 | 46.94 | 400,357 | -0.18(-0.38%) |
Aug 27, 2024 | 47.14 | 47.44 | 46.23 | 47.12 | 1,024,303 | -0.13(-0.28%) |
Aug 26, 2024 | 47.75 | 47.80 | 47.10 | 47.25 | 368,847 | +0.02(+0.04%) |
Aug 23, 2024 | 45.59 | 47.43 | 45.56 | 47.23 | 510,555 | +1.81(+3.99%) |
Aug 22, 2024 | 45.47 | 46.23 | 45.35 | 45.42 | 599,404 | -0.65(-1.41%) |
Aug 21, 2024 | 45.85 | 46.50 | 45.45 | 46.07 | 363,690 | +0.65(+1.43%) |
Aug 20, 2024 | 46.01 | 46.01 | 45.05 | 45.42 | 828,670 | -0.58(-1.26%) |
Aug 19, 2024 | 45.16 | 46.05 | 44.41 | 46.00 | 570,651 | +2.30(+5.27%) |
Aug 16, 2024 | 43.19 | 44.33 | 43.19 | 43.70 | 549,685 | +0.52(+1.20%) |
Aug 15, 2024 | 42.55 | 43.69 | 42.55 | 43.18 | 566,985 | +1.67(+4.01%) |
Aug 14, 2024 | 41.19 | 41.80 | 40.94 | 41.51 | 697,964 | +0.56(+1.36%) |
Aug 13, 2024 | 40.58 | 41.14 | 40.11 | 40.95 | 244,221 | +0.74(+1.84%) |
Aug 12, 2024 | 40.15 | 40.69 | 39.73 | 40.22 | 302,806 | -0.07(-0.17%) |
Aug 09, 2024 | 39.77 | 40.66 | 39.54 | 40.28 | 284,692 | +0.38(+0.95%) |
Aug 08, 2024 | 40.06 | 40.38 | 39.72 | 39.91 | 628,437 | +0.04(+0.10%) |
Aug 07, 2024 | 40.40 | 40.56 | 39.58 | 39.87 | 594,983 | -0.13(-0.32%) |
Aug 06, 2024 | 40.71 | 40.71 | 39.80 | 40.00 | 478,251 | -0.71(-1.74%) |
Aug 05, 2024 | 40.23 | 41.14 | 39.41 | 40.70 | 524,415 | -1.42(-3.36%) |
Aug 02, 2024 | 42.74 | 43.63 | 41.90 | 42.12 | 389,846 | -1.94(-4.41%) |
Aug 01, 2024 | 45.20 | 45.53 | 43.84 | 44.06 | 555,758 | -0.88(-1.95%) |
Jul 31, 2024 | 45.83 | 46.21 | 44.70 | 44.94 | 564,521 | -0.89(-1.94%) |
Jul 30, 2024 | 45.04 | 46.28 | 44.96 | 45.83 | 573,122 | +0.98(+2.18%) |
Jul 29, 2024 | 44.14 | 45.03 | 43.22 | 44.85 | 602,263 | +1.04(+2.37%) |
Jul 26, 2024 | 42.94 | 44.42 | 42.83 | 43.82 | 1,194,575 | +1.60(+3.78%) |
Jul 25, 2024 | 42.36 | 42.65 | 40.89 | 42.22 | 1,456,977 | +0.08(+0.19%) |
Jul 24, 2024 | 39.88 | 42.92 | 38.95 | 42.14 | 2,384,018 | +7.60(+22.00%) |
Jul 23, 2024 | 34.24 | 35.17 | 33.97 | 34.54 | 947,667 | +0.16(+0.46%) |
Jul 22, 2024 | 33.96 | 34.93 | 33.75 | 34.38 | 502,416 | +0.57(+1.68%) |
Jul 19, 2024 | 34.33 | 34.41 | 33.75 | 33.81 | 250,716 | -0.51(-1.48%) |
Jul 18, 2024 | 34.75 | 35.41 | 34.06 | 34.32 | 273,870 | -0.59(-1.69%) |
Jul 17, 2024 | 34.49 | 35.57 | 34.49 | 34.91 | 460,105 | +0.06(+0.17%) |
Jul 16, 2024 | 33.57 | 34.97 | 33.57 | 34.85 | 532,648 | +1.56(+4.67%) |
Jul 15, 2024 | 33.29 | 34.00 | 33.04 | 33.29 | 238,977 | +0.26(+0.78%) |
Jul 12, 2024 | 33.44 | 33.68 | 32.62 | 33.03 | 458,215 | -0.04(-0.12%) |
Jul 11, 2024 | 32.79 | 33.32 | 32.17 | 33.07 | 442,004 | +1.12(+3.50%) |
Jul 10, 2024 | 32.40 | 32.62 | 31.89 | 31.96 | 487,071 | -0.33(-1.02%) |
Jul 09, 2024 | 32.88 | 33.04 | 32.11 | 32.29 | 605,081 | -0.74(-2.23%) |
Jul 08, 2024 | 33.35 | 33.63 | 32.96 | 33.02 | 347,672 | -0.02(-0.06%) |
Jul 05, 2024 | 33.43 | 33.47 | 32.71 | 33.04 | 147,152 | -0.64(-1.90%) |
Jul 03, 2024 | 33.68 | 33.89 | 33.33 | 33.68 | 99,947 | -0.02(-0.06%) |
Jul 02, 2024 | 33.76 | 34.08 | 33.65 | 33.70 | 204,043 | +0.02(+0.06%) |